Munich - Delayed Quote EUR

Furukawa Electric Co Ltd (FKA.MU)

Compare
43.00 0.00 (0.00%)
As of 8:04:23 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 43.00 43.00 43.00 43.00 43.00 -
Jan 6, 2025 43.00 43.00 43.00 43.00 43.00 -
Jan 3, 2025 41.00 41.00 41.00 41.00 41.00 -
Jan 2, 2025 40.60 40.60 40.60 40.60 40.60 -
Dec 30, 2024 40.80 40.80 40.80 40.80 40.80 -
Dec 27, 2024 40.80 40.80 40.80 40.80 40.80 -
Dec 23, 2024 42.00 42.00 42.00 42.00 42.00 -
Dec 20, 2024 42.00 42.00 42.00 42.00 42.00 -
Dec 19, 2024 42.00 42.00 42.00 42.00 42.00 -
Dec 18, 2024 42.00 42.00 42.00 42.00 42.00 -
Dec 17, 2024 42.00 42.00 42.00 42.00 42.00 -
Dec 16, 2024 43.40 43.40 43.40 43.40 43.40 115
Dec 13, 2024 41.80 41.80 41.80 41.80 41.80 -
Dec 12, 2024 41.00 41.00 41.00 41.00 41.00 -
Dec 11, 2024 40.80 40.80 40.80 40.80 40.80 -
Dec 10, 2024 40.40 40.40 40.40 40.40 40.40 -
Dec 9, 2024 41.40 41.40 41.40 41.40 41.40 -
Dec 6, 2024 41.80 41.80 41.80 41.80 41.80 -
Dec 5, 2024 43.20 43.20 43.20 43.20 43.20 -
Dec 4, 2024 43.60 43.80 43.60 43.80 43.80 205
Dec 3, 2024 43.80 44.40 43.80 44.40 44.40 200
Dec 2, 2024 40.40 40.40 40.40 40.40 40.40 -
Nov 29, 2024 38.60 38.60 38.60 38.60 38.60 -
Nov 28, 2024 37.00 37.00 37.00 37.00 37.00 -
Nov 27, 2024 37.00 37.00 37.00 37.00 37.00 -
Nov 26, 2024 38.40 38.40 38.40 38.40 38.40 -
Nov 25, 2024 39.60 39.60 39.60 39.60 39.60 -
Nov 22, 2024 39.20 39.20 39.20 39.20 39.20 -
Nov 21, 2024 38.20 38.20 38.20 38.20 38.20 -
Nov 20, 2024 37.00 37.00 37.00 37.00 37.00 -
Nov 19, 2024 37.00 37.00 37.00 37.00 37.00 -
Nov 18, 2024 36.60 36.60 36.60 36.60 36.60 -
Nov 15, 2024 36.60 36.60 36.60 36.60 36.60 -
Nov 14, 2024 36.60 36.60 36.60 36.60 36.60 -
Nov 13, 2024 35.20 35.20 35.20 35.20 35.20 -
Nov 12, 2024 34.80 34.80 34.80 34.80 34.80 -
Nov 11, 2024 32.80 32.80 32.80 32.80 32.80 -
Nov 8, 2024 28.60 28.60 28.60 28.60 28.60 -
Nov 7, 2024 27.20 28.00 27.20 28.00 28.00 100
Nov 6, 2024 23.00 23.00 23.00 23.00 23.00 -
Nov 5, 2024 22.00 22.00 22.00 22.00 22.00 -
Nov 4, 2024 22.40 22.40 22.40 22.40 22.40 -
Nov 1, 2024 22.40 22.40 22.40 22.40 22.40 -
Oct 31, 2024 23.20 23.20 23.20 23.20 23.20 -
Oct 30, 2024 23.40 23.40 23.40 23.40 23.40 -
Oct 29, 2024 22.40 22.40 22.40 22.40 22.40 -
Oct 28, 2024 21.40 21.40 21.40 21.40 21.40 -
Oct 25, 2024 21.60 21.60 21.60 21.60 21.60 -
Oct 24, 2024 21.60 21.60 21.60 21.60 21.60 -
Oct 23, 2024 21.60 21.60 21.60 21.60 21.60 -
Oct 22, 2024 21.80 21.80 21.80 21.80 21.80 -
Oct 21, 2024 22.40 22.40 22.40 22.40 22.40 -
Oct 18, 2024 22.60 22.60 22.60 22.60 22.60 -
Oct 17, 2024 22.80 22.80 22.80 22.80 22.80 -
Oct 16, 2024 23.00 23.00 23.00 23.00 23.00 -
Oct 15, 2024 23.00 23.00 23.00 23.00 23.00 -
Oct 14, 2024 23.00 23.00 23.00 23.00 23.00 -
Oct 11, 2024 23.00 23.00 23.00 23.00 23.00 -
Oct 10, 2024 22.00 22.00 22.00 22.00 22.00 -
Oct 9, 2024 22.00 22.00 22.00 22.00 22.00 -
Oct 8, 2024 22.00 22.00 22.00 22.00 22.00 -
Oct 7, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 4, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 3, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 2, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 1, 2024 23.00 23.00 23.00 23.00 23.00 -
Sep 30, 2024 23.00 23.00 23.00 23.00 23.00 -
Sep 27, 2024 23.00 23.00 23.00 23.00 23.00 -
Sep 26, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 25, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 24, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 23, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 20, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 19, 2024 21.60 21.60 21.60 21.60 21.60 -
Sep 18, 2024 20.60 20.60 20.60 20.60 20.60 -
Sep 17, 2024 20.20 20.20 20.20 20.20 20.20 -
Sep 16, 2024 20.20 20.20 20.20 20.20 20.20 -
Sep 13, 2024 20.20 20.20 20.20 20.20 20.20 -
Sep 12, 2024 19.90 19.90 19.90 19.90 19.90 -
Sep 11, 2024 19.90 19.90 19.90 19.90 19.90 -
Sep 10, 2024 20.00 20.00 20.00 20.00 20.00 -
Sep 9, 2024 20.00 20.00 20.00 20.00 20.00 -
Sep 6, 2024 20.20 20.20 20.20 20.20 20.20 -
Sep 5, 2024 20.60 20.60 20.60 20.60 20.60 -
Sep 4, 2024 20.80 20.80 20.80 20.80 20.80 -
Sep 3, 2024 22.40 22.40 22.40 22.40 22.40 20
Sep 2, 2024 22.40 22.40 22.40 22.40 22.40 -
Aug 30, 2024 22.20 22.20 22.20 22.20 22.20 -
Aug 29, 2024 21.40 21.40 21.40 21.40 21.40 -
Aug 28, 2024 21.40 21.40 21.40 21.40 21.40 -
Aug 27, 2024 21.60 21.60 21.60 21.60 21.60 -
Aug 26, 2024 21.60 21.60 21.60 21.60 21.60 -
Aug 23, 2024 22.20 22.20 22.20 22.20 22.20 -
Aug 22, 2024 22.40 22.40 22.40 22.40 22.40 -
Aug 21, 2024 22.60 22.60 22.60 22.60 22.60 -
Aug 20, 2024 23.20 23.20 23.20 23.20 23.20 -
Aug 19, 2024 23.20 23.20 23.20 23.20 23.20 -
Aug 16, 2024 23.20 23.20 23.20 23.20 23.20 -
Aug 15, 2024 22.20 22.20 22.20 22.20 22.20 -
Aug 14, 2024 21.20 21.20 21.20 21.20 21.20 -
Aug 13, 2024 20.80 20.80 20.80 20.80 20.80 -
Aug 12, 2024 20.20 20.20 20.20 20.20 20.20 -
Aug 9, 2024 20.20 20.20 20.20 20.20 20.20 -
Aug 8, 2024 20.20 20.20 20.20 20.20 20.20 -
Aug 7, 2024 20.20 20.20 20.20 20.20 20.20 -
Aug 6, 2024 21.20 21.20 21.20 21.20 21.20 -
Aug 5, 2024 19.10 19.10 19.10 19.10 19.10 -
Aug 2, 2024 22.60 22.60 22.60 22.60 22.60 -
Aug 1, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 31, 2024 24.80 24.80 24.80 24.80 24.80 -
Jul 30, 2024 23.60 23.60 23.60 23.60 23.60 -
Jul 29, 2024 23.60 23.60 23.60 23.60 23.60 -
Jul 26, 2024 22.60 22.60 22.60 22.60 22.60 -
Jul 25, 2024 22.60 22.60 22.60 22.60 22.60 -
Jul 24, 2024 22.80 22.80 22.80 22.80 22.80 -
Jul 23, 2024 22.80 22.80 22.80 22.80 22.80 -
Jul 22, 2024 22.80 22.80 22.80 22.80 22.80 -
Jul 19, 2024 23.20 23.20 23.20 23.20 23.20 -
Jul 18, 2024 23.20 23.20 23.20 23.20 23.20 -
Jul 17, 2024 24.20 24.20 24.20 24.20 24.20 -
Jul 16, 2024 23.80 23.80 23.80 23.80 23.80 -
Jul 15, 2024 24.00 24.00 24.00 24.00 24.00 -
Jul 12, 2024 24.00 24.00 24.00 24.00 24.00 -
Jul 11, 2024 24.00 24.00 24.00 24.00 24.00 -
Jul 10, 2024 24.00 24.00 24.00 24.00 24.00 -
Jul 9, 2024 23.20 23.20 23.20 23.20 23.20 -
Jul 8, 2024 22.60 22.60 22.60 22.60 22.60 -
Jul 5, 2024 23.20 23.20 23.20 23.20 23.20 -
Jul 4, 2024 23.60 23.60 23.60 23.60 23.60 -
Jul 3, 2024 23.60 23.60 23.60 23.60 23.60 -
Jul 2, 2024 23.60 23.60 23.60 23.60 23.60 -
Jul 1, 2024 23.60 23.60 23.60 23.60 23.60 -
Jun 28, 2024 23.80 23.80 23.80 23.80 23.80 -
Jun 27, 2024 23.80 23.80 23.80 23.80 23.80 -
Jun 26, 2024 23.80 23.80 23.80 23.80 23.80 -
Jun 25, 2024 23.60 23.60 23.60 23.60 23.60 -
Jun 24, 2024 23.40 23.40 23.40 23.40 23.40 -
Jun 21, 2024 23.20 23.20 23.20 23.20 23.20 -
Jun 20, 2024 24.20 24.20 24.20 24.20 24.20 -
Jun 19, 2024 24.40 24.40 24.40 24.40 24.40 -
Jun 18, 2024 24.40 24.40 24.40 24.40 24.40 -
Jun 17, 2024 25.20 25.20 25.20 25.20 25.20 -
Jun 14, 2024 25.40 25.40 25.40 25.40 25.40 -
Jun 13, 2024 25.00 25.00 25.00 25.00 25.00 -
Jun 12, 2024 25.20 25.20 25.20 25.20 25.20 -
Jun 11, 2024 25.20 25.20 25.20 25.20 25.20 -
Jun 10, 2024 24.60 24.60 24.60 24.60 24.60 -
Jun 7, 2024 24.00 24.00 24.00 24.00 24.00 -
Jun 6, 2024 24.20 24.20 24.20 24.20 24.20 -
Jun 5, 2024 24.20 24.20 24.20 24.20 24.20 -
Jun 4, 2024 24.60 24.60 24.60 24.60 24.60 -
Jun 3, 2024 23.80 24.20 23.80 24.20 24.20 300
May 31, 2024 25.00 25.00 25.00 25.00 25.00 -
May 30, 2024 25.00 25.00 25.00 25.00 25.00 -
May 29, 2024 25.20 25.20 25.20 25.20 25.20 90
May 28, 2024 25.40 25.40 25.40 25.40 25.40 -
May 27, 2024 23.40 23.60 23.40 23.60 23.60 150
May 24, 2024 22.20 22.20 22.20 22.20 22.20 -
May 23, 2024 22.60 22.60 22.60 22.60 22.60 -
May 22, 2024 23.00 23.00 23.00 23.00 23.00 -
May 21, 2024 23.00 23.00 23.00 23.00 23.00 -
May 20, 2024 23.00 23.00 23.00 23.00 23.00 -
May 17, 2024 23.00 23.00 23.00 23.00 23.00 -
May 16, 2024 23.60 23.60 23.60 23.60 23.60 -
May 15, 2024 23.60 23.60 23.60 23.60 23.60 -
May 14, 2024 24.20 24.20 24.20 24.20 24.20 -
May 13, 2024 21.20 21.20 21.20 21.20 21.20 -
May 10, 2024 21.00 21.00 21.00 21.00 21.00 -
May 9, 2024 21.00 21.00 21.00 21.00 21.00 -
May 8, 2024 21.20 21.20 21.20 21.20 21.20 -
May 7, 2024 21.20 21.20 21.20 21.20 21.20 -
May 6, 2024 20.80 20.80 20.80 20.80 20.80 -
May 3, 2024 20.80 20.80 20.80 20.80 20.80 -
May 2, 2024 20.60 20.60 20.60 20.60 20.60 -
Apr 30, 2024 20.00 20.00 20.00 20.00 20.00 -
Apr 29, 2024 19.90 19.90 19.90 19.90 19.90 -
Apr 26, 2024 19.90 19.90 19.90 19.90 19.90 -
Apr 25, 2024 19.90 19.90 19.90 19.90 19.90 -
Apr 24, 2024 20.20 20.20 20.20 20.20 20.20 -
Apr 23, 2024 20.20 20.20 20.20 20.20 20.20 -
Apr 22, 2024 20.20 20.20 20.20 20.20 20.20 -
Apr 19, 2024 20.40 20.40 20.40 20.40 20.40 -
Apr 18, 2024 20.80 20.80 20.80 20.80 20.80 -
Apr 17, 2024 20.60 20.60 20.60 20.60 20.60 -
Apr 16, 2024 20.60 20.60 20.60 20.60 20.60 -
Apr 15, 2024 21.20 21.20 21.20 21.20 21.20 -
Apr 12, 2024 20.80 20.80 20.80 20.80 20.80 -
Apr 11, 2024 20.60 20.60 20.60 20.60 20.60 -
Apr 10, 2024 20.20 20.20 20.20 20.20 20.20 -
Apr 9, 2024 19.90 19.90 19.90 19.90 19.90 -
Apr 8, 2024 19.40 19.40 19.30 19.30 19.30 600
Apr 5, 2024 19.10 19.10 19.10 19.10 19.10 -
Apr 4, 2024 19.20 19.20 19.20 19.20 19.20 -
Apr 3, 2024 19.00 19.00 19.00 19.00 19.00 -
Apr 2, 2024 19.20 19.20 19.20 19.20 19.20 -
Mar 28, 2024 60.00 Dividend
Mar 28, 2024 19.60 19.60 19.60 19.60 19.60 -
Mar 27, 2024 19.70 19.70 19.70 19.70 -40.30 -
Mar 26, 2024 19.70 19.70 19.70 19.70 -40.30 -
Mar 25, 2024 19.70 19.70 19.70 19.70 -40.30 -
Mar 22, 2024 19.70 19.70 19.70 19.70 -40.30 -
Mar 21, 2024 19.20 19.20 19.20 19.20 -39.28 -
Mar 20, 2024 19.20 19.20 19.20 19.20 -39.28 -
Mar 19, 2024 19.20 19.20 19.20 19.20 -39.28 -
Mar 18, 2024 19.20 19.20 19.20 19.20 -39.28 -
Mar 15, 2024 18.70 18.70 18.70 18.70 -38.25 -
Mar 14, 2024 18.90 18.90 18.90 18.90 -38.66 -
Mar 13, 2024 18.50 18.50 18.50 18.50 -37.85 -
Mar 12, 2024 18.20 18.20 18.20 18.20 -37.23 -
Mar 11, 2024 18.40 18.40 18.40 18.40 -37.64 -
Mar 8, 2024 18.70 18.70 18.70 18.70 -38.25 -
Mar 7, 2024 18.40 18.40 18.40 18.40 -37.64 -
Mar 6, 2024 18.40 18.40 18.40 18.40 -37.64 -
Mar 5, 2024 18.00 18.00 18.00 18.00 -36.82 -
Mar 4, 2024 18.00 18.00 18.00 18.00 -36.82 -
Mar 1, 2024 18.00 18.00 18.00 18.00 -36.82 -
Feb 29, 2024 18.20 18.20 18.20 18.20 -37.23 -
Feb 28, 2024 18.20 18.20 18.20 18.20 -37.23 -
Feb 27, 2024 18.20 18.20 18.20 18.20 -37.23 -
Feb 26, 2024 18.20 18.20 18.20 18.20 -37.23 275
Feb 23, 2024 18.20 18.20 18.20 18.20 -37.23 -
Feb 22, 2024 18.10 18.10 18.10 18.10 -37.03 -
Feb 21, 2024 18.10 18.10 18.10 18.10 -37.03 -
Feb 20, 2024 17.50 17.50 17.50 17.50 -35.80 -
Feb 19, 2024 17.70 17.70 17.70 17.70 -36.21 -
Feb 16, 2024 17.60 17.60 17.60 17.60 -36.00 -
Feb 15, 2024 17.60 17.60 17.60 17.60 -36.00 -
Feb 14, 2024 17.70 17.70 17.70 17.70 -36.21 -
Feb 13, 2024 18.10 18.10 18.10 18.10 -37.03 -
Feb 12, 2024 17.80 17.80 17.80 17.80 -36.41 -
Feb 9, 2024 17.80 17.80 17.80 17.80 -36.41 -
Feb 8, 2024 17.30 17.30 16.60 16.60 -33.96 310
Feb 7, 2024 17.30 17.30 17.30 17.30 -35.39 -
Feb 6, 2024 17.30 17.30 17.30 17.30 -35.39 -
Feb 5, 2024 17.50 17.50 17.50 17.50 -35.80 -
Feb 2, 2024 17.10 17.10 17.10 17.10 -34.98 -
Feb 1, 2024 17.00 17.00 17.00 17.00 -34.78 -
Jan 31, 2024 16.70 16.70 16.70 16.70 -34.16 -
Jan 30, 2024 16.50 16.50 16.50 16.50 -33.75 -
Jan 29, 2024 16.20 16.70 16.20 16.70 -34.16 600
Jan 26, 2024 16.10 16.10 16.10 16.10 -32.94 -
Jan 25, 2024 16.10 16.10 16.10 16.10 -32.94 -
Jan 24, 2024 15.60 15.60 15.60 15.60 -31.91 -
Jan 23, 2024 15.20 15.20 15.20 15.20 -31.09 -
Jan 22, 2024 15.00 15.00 15.00 15.00 -30.69 -
Jan 19, 2024 14.90 14.90 14.90 14.90 -30.48 -
Jan 18, 2024 14.90 14.90 14.90 14.90 -30.48 -
Jan 17, 2024 15.00 15.00 15.00 15.00 -30.69 -
Jan 16, 2024 14.70 14.70 14.70 14.70 -30.07 -
Jan 15, 2024 14.80 14.80 14.80 14.80 -30.28 -
Jan 12, 2024 14.80 14.80 14.80 14.80 -30.28 -
Jan 11, 2024 14.80 14.80 14.80 14.80 -30.28 -
Jan 10, 2024 14.70 14.70 14.70 14.70 -30.07 -
Jan 9, 2024 14.30 14.30 14.30 14.30 -29.25 -
Jan 8, 2024 14.10 14.10 14.10 14.10 -28.84 -

Related Tickers

PAYT.TA Payton Industries Ltd
6,949.00
-0.83%
 
HELIO.ST Heliospectra AB (publ)
0.3850
+10.00%
 
6668.T Adtec Plasma Technology Co., Ltd.
1,268.00
+3.93%
 
G14.DU Signify NV
21.14
+0.86%
 
ELSPC.TA Elspec Engineering Ltd
801.00
-0.26%
 
FJK.F Fujikura Ltd.
39.60
-3.88%
 
LGRDY Legrand SA
19.72
0.00%
 
3931.HK CALB Group Co., Ltd.
12.160
-2.88%
 
CPWHF Ceres Power Holdings plc
2.0500
0.00%
 
2OZA.F Microvast Holdings, Inc.
2.1170
-0.14%