Berlin - Delayed Quote EUR

Fanuc Corp (FUC.BE)

Compare
19.22
-2.87
(-12.99%)
As of 8:58:21 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202519.6819.6819.2219.2219.2290
Apr 4, 202522.0922.0922.0922.0922.09-
Apr 3, 202523.5024.0023.5024.0024.0050
Apr 2, 202524.8224.8224.8224.8224.82-
Apr 1, 202525.2025.2025.2025.2025.20-
Mar 31, 202524.6624.6624.6624.6624.66-
Mar 28, 202525.8125.8125.8125.8125.81-
Mar 27, 202527.1627.1627.1627.1627.16-
Mar 26, 202526.9126.9126.9126.9126.91-
Mar 25, 202526.6726.6726.6726.6726.67-
Mar 24, 202526.4526.4526.4526.4526.45-
Mar 21, 202526.9426.9426.9426.9426.94-
Mar 20, 202527.3827.3827.3827.3827.38-
Mar 19, 202526.8626.8626.8626.8626.86-
Mar 18, 202526.7526.7526.7526.7526.75-
Mar 17, 202526.6026.6026.6026.6026.60-
Mar 14, 202526.4926.4926.4926.4926.49-
Mar 13, 202526.2726.2726.2726.2726.27-
Mar 12, 202526.4126.4126.4126.4126.41-
Mar 11, 202526.5626.5626.5626.5626.56-
Mar 10, 202527.1527.1527.1527.1527.15-
Mar 7, 202526.3426.3426.3426.3426.34-
Mar 6, 202526.7526.7526.7526.7526.75-
Mar 5, 202526.7426.7426.7426.7426.74-
Mar 4, 202527.2427.2427.2427.2427.24-
Mar 3, 202527.7227.7227.7227.7227.72-
Feb 28, 202527.5027.5027.5027.5027.50-
Feb 27, 202528.4028.4028.4028.4028.40-
Feb 26, 202528.3328.3328.3328.3328.33-
Feb 25, 202528.5028.5028.5028.5028.50-
Feb 24, 202527.8027.8027.8027.8027.80-
Feb 21, 202528.1728.1728.1728.1728.17-
Feb 20, 202527.9827.9827.9827.9827.98-
Feb 19, 202527.8527.8527.8527.8527.85-
Feb 18, 202527.9027.9027.9027.9027.90-
Feb 17, 202527.6227.6227.6227.6227.62-
Feb 14, 202527.4627.4627.4627.4627.46-
Feb 13, 202528.0328.0328.0328.0328.03-
Feb 12, 202528.2328.2328.2328.2328.23-
Feb 11, 202528.6128.6128.6128.6128.61-
Feb 10, 202528.5528.5528.5528.5528.55-
Feb 7, 202528.1128.1128.1128.1128.11-
Feb 6, 202527.4427.4427.4427.4427.44-
Feb 5, 202527.2827.2827.2827.2827.28-
Feb 4, 202527.3527.3527.3527.3527.35-
Feb 3, 202527.0227.0227.0227.0227.02-
Jan 31, 202528.7328.7328.7328.7328.73-
Jan 30, 202528.4928.4928.4928.4928.49-
Jan 29, 202529.0929.0929.0929.0929.09-
Jan 28, 202528.6928.6928.6928.6928.69-
Jan 27, 202528.5028.5028.5028.5028.50-
Jan 24, 202529.0029.0029.0029.0029.00-
Jan 23, 202528.4928.7628.4928.7628.761,000
Jan 22, 202528.6128.6128.6128.6128.61-
Jan 21, 202528.5328.5328.5328.5328.53-
Jan 20, 202528.7528.7528.7528.7528.75-
Jan 17, 202527.9027.9027.9027.9027.90-
Jan 16, 202527.3927.3927.3927.3927.39-
Jan 15, 202526.5026.5026.5026.5026.50-
Jan 14, 202525.4325.4325.4325.4325.43-
Jan 13, 202525.0925.0925.0925.0925.09-
Jan 10, 202525.0425.0425.0425.0425.04-
Jan 9, 202525.2525.2525.2525.2525.25-
Jan 8, 202525.5525.5525.5525.5525.55-
Jan 7, 202525.6125.6125.6125.6125.61-
Jan 6, 202525.1525.1525.1525.1525.15-
Jan 3, 202525.6725.6725.6725.6725.67-
Jan 2, 202524.9625.3524.9625.3525.35100
Dec 30, 202425.1425.1425.1425.1425.14-
Dec 27, 202425.1825.1825.1825.1825.18-
Dec 23, 202424.5824.5824.5824.5824.58-
Dec 20, 202424.5224.5224.5224.5224.52-
Dec 19, 202424.4624.4624.4624.4624.46-
Dec 18, 202424.9324.9324.9324.9324.93-
Dec 17, 202424.6324.6324.6324.6324.63-
Dec 16, 202424.8024.8024.8024.8024.8035
Dec 13, 202425.1625.1625.1625.1625.16-
Dec 12, 202425.6925.6925.6925.6925.69-
Dec 11, 202425.6025.6025.6025.6025.60-
Dec 10, 202425.6425.6425.6425.6425.64-
Dec 9, 202424.5024.5024.5024.5024.50-
Dec 6, 202424.9424.9424.9424.9424.94-
Dec 5, 202425.0425.0425.0425.0425.04-
Dec 4, 202425.0225.0225.0225.0225.02-
Dec 3, 202425.0325.0325.0325.0325.03-
Dec 2, 202424.4624.4624.4624.4624.46-
Nov 29, 202424.3624.3624.3624.3624.36-
Nov 28, 202424.4924.4924.4924.4924.49-
Nov 27, 202424.7424.7424.7424.7424.74-
Nov 26, 202425.6325.6325.6325.6325.63-
Nov 25, 202425.5925.5925.5925.5925.59-
Nov 22, 202425.2625.2625.2625.2625.26-
Nov 21, 202425.0325.0325.0325.0325.03-
Nov 20, 202424.5524.5524.5524.5524.55-
Nov 19, 202424.9524.9524.9524.9524.95-
Nov 18, 202424.8624.8624.8624.8624.86-
Nov 15, 202425.0225.0225.0225.0225.02-
Nov 14, 202424.9124.9124.9124.9124.91-
Nov 13, 202424.5524.5524.5524.5524.55-
Nov 12, 202425.3325.3325.3325.3325.33-
Nov 11, 202425.3825.8625.3825.8625.86386
Nov 8, 202425.9425.9425.9425.9425.94-
Nov 7, 202425.6225.6225.6225.6225.62-
Nov 6, 202425.5025.7025.5025.7025.70100
Nov 5, 202424.6024.6024.6024.6024.60-
Nov 4, 202424.5424.5424.5424.5424.54-
Nov 1, 202424.2624.2624.2624.2624.26-
Oct 31, 202424.6824.6824.6824.6824.68-
Oct 30, 202424.8324.8324.8324.8324.83-
Oct 29, 202424.2024.2024.2024.2024.20-
Oct 28, 202424.1324.1324.1324.1324.13-
Oct 25, 202423.6423.6423.6423.6423.64-
Oct 24, 202423.3223.3223.3223.3223.32-
Oct 23, 202423.5323.5323.5323.5323.53-
Oct 22, 202423.8523.8523.8523.8523.85-
Oct 21, 202424.3224.3224.3224.3224.32-
Oct 18, 202424.4024.4524.4024.4524.45140
Oct 17, 202424.1724.1724.1724.1724.17-
Oct 16, 202424.0024.0024.0024.0024.00-
Oct 15, 202424.6624.6624.6624.6624.66-
Oct 14, 202425.0025.0025.0025.0025.00-
Oct 11, 202424.8824.8824.8824.8824.88-
Oct 10, 202424.8124.8124.8124.8124.81-
Oct 9, 202425.0325.0325.0325.0325.03-
Oct 8, 202425.1725.1725.1725.1725.17-
Oct 7, 202426.0626.0626.0626.0626.06-
Oct 4, 202425.5925.8025.5925.8025.80600
Oct 3, 202425.5625.5625.5625.5625.56-
Oct 2, 202425.7425.7425.7425.7425.74-
Oct 1, 202425.9625.9625.9625.9625.96-
Sep 30, 202426.3226.3226.3226.3226.32-
Sep 27, 2024 0.27 Dividend
Sep 27, 202426.5426.5426.5426.5426.54-
Sep 26, 202426.0626.0626.0626.06-18.45-
Sep 25, 202425.6525.6525.6525.65-18.16-
Sep 24, 202424.5424.5424.5424.54-17.37-
Sep 23, 202424.7824.7824.7824.78-17.54-
Sep 20, 202424.8224.8224.8224.82-17.57-
Sep 19, 202423.9123.9123.9123.91-16.93-
Sep 18, 202423.8423.8423.8423.84-16.88-
Sep 17, 202423.9923.9923.9923.99-16.98-
Sep 16, 202425.0225.0225.0225.02-17.71-
Sep 13, 202424.5224.5224.5224.52-17.36-
Sep 12, 202424.1024.1024.1024.10-17.06-
Sep 11, 202423.7423.7423.7423.74-16.81-
Sep 10, 202423.9323.9323.9323.93-16.94-
Sep 9, 202424.0324.0324.0324.03-17.01-
Sep 6, 202424.4824.4824.4824.48-17.33-
Sep 5, 202424.8124.8124.8124.81-17.57-
Sep 4, 202425.0525.0525.0525.05-17.73-
Sep 3, 202425.9625.9625.9625.96-18.38-
Sep 2, 202426.4226.4226.4226.42-18.70-
Aug 30, 202426.5326.5326.5326.53-18.78-
Aug 29, 202426.2626.2626.2626.26-18.59-
Aug 28, 202425.7825.7825.7825.78-18.25-
Aug 27, 202426.0226.0226.0226.02-18.42-
Aug 26, 202426.0726.2826.0726.28-18.61300
Aug 23, 202426.2226.2226.2226.22-18.56-
Aug 22, 202425.9125.9125.9125.91-18.34-
Aug 21, 202425.7125.7125.7125.71-18.20-
Aug 20, 202425.4425.4425.4425.44-18.01-
Aug 19, 202425.0525.0525.0525.05-17.73-
Aug 16, 202425.6825.6825.6825.68-18.18-
Aug 15, 202424.9924.9924.9924.99-17.69-
Aug 14, 202424.8124.8124.8124.81-17.57-
Aug 13, 202425.0225.0225.0225.02-17.71-
Aug 12, 202424.1924.1924.1924.19-17.13-
Aug 9, 202424.0424.0424.0424.04-17.02-
Aug 8, 202424.3424.3424.3424.34-17.23-
Aug 7, 202424.8724.8724.8724.87-17.61-
Aug 6, 202424.5024.5024.5024.50-17.35-
Aug 5, 202423.9523.9523.9523.95-16.96-
Aug 2, 202425.1525.1525.1525.15-17.81-
Aug 1, 202426.3026.3026.3026.30-18.62-
Jul 31, 202427.2127.2127.2127.21-19.26-
Jul 30, 202426.0826.0826.0826.08-18.46-
Jul 29, 202425.7526.6025.7526.50-18.76300
Jul 26, 202424.5224.5224.5224.52-17.36-
Jul 25, 202424.2924.2924.2924.29-17.20-
Jul 24, 202425.2125.2125.2125.21-17.85-
Jul 23, 202424.9824.9824.9824.98-17.69-
Jul 22, 202425.2425.2425.2425.24-17.87-
Jul 19, 202425.3525.3525.3525.35-17.9597
Jul 18, 202426.0826.0826.0826.08-18.46-
Jul 17, 202426.4226.4226.4226.42-18.70-
Jul 16, 202426.1626.1626.1626.16-18.52-
Jul 15, 202426.0526.0526.0526.05-18.44-
Jul 12, 202425.5325.5325.5325.53-18.07-
Jul 11, 202426.2426.2426.2426.24-18.58-
Jul 10, 202425.9325.9325.9325.93-18.36-
Jul 9, 202425.9125.9125.9125.91-18.34-
Jul 8, 202425.2025.2025.2025.20-17.84-
Jul 5, 202425.5825.5825.5825.58-18.11-
Jul 4, 202425.5725.5725.5725.57-18.10-
Jul 3, 202425.5625.5625.4125.41-17.99140
Jul 2, 202425.5425.5425.5425.54-18.08-
Jul 1, 202425.3225.3225.3225.32-17.93-
Jun 28, 202425.5925.5925.5925.59-18.12-
Jun 27, 202425.0125.0125.0125.01-17.71-
Jun 26, 202425.4625.4625.4625.46-18.03-
Jun 25, 202425.1325.1325.1325.13-17.79-
Jun 24, 202424.6224.6224.6224.62-17.43-
Jun 21, 202424.4924.4924.4924.49-17.34-
Jun 20, 202424.7124.7124.7124.71-17.49-
Jun 19, 202424.9324.9324.9324.93-17.65-
Jun 18, 202425.2625.2625.2625.26-17.88-
Jun 17, 202425.1425.1425.1425.14-17.80-
Jun 14, 202425.6925.6925.6525.65-18.16400
Jun 13, 202425.9125.9125.9125.91-18.34-
Jun 12, 202425.9925.9925.9925.99-18.40-
Jun 11, 202425.6725.6725.6725.67-18.17-
Jun 10, 202425.6725.6725.6725.67-18.17-
Jun 7, 202425.4425.4425.4425.44-18.01-
Jun 6, 202425.5925.5925.5925.59-18.12-
Jun 5, 202425.5925.5925.5925.59-18.12-
Jun 4, 202425.9725.9725.9725.97-18.39-
Jun 3, 202425.8725.8725.8725.87-18.32-
May 31, 202425.8125.8125.8125.81-18.27-
May 30, 202426.0326.0326.0326.03-18.43-
May 29, 202426.3226.3226.3226.32-18.63-
May 28, 202426.6026.6026.6026.60-18.83-
May 27, 202426.9126.9126.9126.91-19.05-
May 24, 202426.8226.8226.8226.82-18.99-
May 23, 202427.2127.2127.2127.21-19.26-
May 22, 202426.6626.6626.6626.66-18.87-
May 21, 202426.8726.8726.8726.87-19.02-
May 20, 202427.4727.4727.4727.47-19.45-
May 17, 202427.0127.0127.0127.01-19.12-
May 16, 202427.2927.2927.2927.29-19.32-
May 15, 202426.4326.4326.4326.43-18.71-
May 14, 202427.1927.1927.1927.19-19.25-
May 13, 202427.3227.3227.3227.32-19.34-
May 10, 202427.6827.6827.6827.68-19.60-
May 9, 202427.5427.5427.5427.54-19.50-
May 8, 202427.3027.3527.3027.35-19.365
May 7, 202428.1628.1628.1628.16-19.94-
May 6, 202428.2828.2828.1828.18-19.95300
May 3, 202428.0128.0128.0128.01-19.83-
May 2, 202427.7527.7527.7527.75-19.65-
Apr 30, 202427.4527.4527.4527.45-19.43-
Apr 29, 202427.1027.1027.1027.10-19.19-
Apr 26, 202427.1227.1227.1227.12-19.20-
Apr 25, 202426.5826.5826.5826.58-18.82-
Apr 24, 202426.5026.5026.5026.50-18.76-
Apr 23, 202426.5126.5126.5126.51-18.77-
Apr 22, 202426.6826.6826.6826.68-18.89-
Apr 19, 202426.0326.0326.0326.03-18.43-
Apr 18, 202426.1926.1926.1926.19-18.54-
Apr 17, 202426.3126.4226.3126.42-18.7010
Apr 16, 202427.2927.2927.2927.29-19.32-
Apr 15, 202426.6626.6626.6626.66-18.87-
Apr 12, 202426.6326.6326.6326.63-18.85-
Apr 11, 202426.5926.5926.5926.59-18.83-
Apr 10, 202426.2626.2626.2626.26-18.59-
Apr 9, 202426.0826.0826.0826.08-18.46-
Apr 8, 202425.7925.7925.7925.79-18.26-

Related Tickers

KRN.VI Krones AG
106.20
-2.57%
 
AA2.F Amada Co., Ltd.
7.20
-13.25%
 
KRN.MU Krones AG
102.20
-12.35%
 
KRN.SG Krones AG
108.60
+0.37%
 
DEZ.DU Deutz AG
5.91
+2.96%
 
KRN.DU Krones AG
106.80
-2.73%
 
STM.HM Stabilus SE
20.80
-3.48%
 
DEZ.MU Deutz AG
5.77
-0.86%
 
DEZ.HM Deutz AG
5.88
+0.69%
 
KSB3.DE KSB SE & Co. KGaA
718.00
-3.75%