Stuttgart - Delayed Quote EUR

Fanuc Corp (FUC.SG)

23.51
-0.74
(-3.05%)
At close: May 30 at 9:59:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202523.7423.7423.5123.5123.51175
May 29, 202524.2524.2524.2524.2524.25-
May 28, 202523.6123.6123.6123.6123.61-
May 27, 202523.9923.9923.9923.9923.99-
May 26, 202523.9123.9123.9123.9123.91-
May 23, 202523.8124.1623.7123.7123.7142
May 22, 202523.7823.7823.7823.7823.78-
May 21, 202523.9723.9723.9723.9723.97-
May 20, 202523.7123.7123.7123.7123.71-
May 19, 202523.1423.1423.1423.1423.14-
May 16, 202523.8724.2923.8724.2924.2940
May 15, 202524.0324.3524.0324.3524.35224
May 14, 202523.6523.6523.4523.4523.451,000
May 13, 202524.1024.1024.0124.0124.01300
May 12, 202522.9922.9922.9922.9922.99-
May 9, 202522.5322.5322.5322.5322.53-
May 8, 202522.1522.1522.0222.0222.02200
May 7, 202522.4022.4022.4022.4022.40-
May 6, 202522.7922.7922.7922.7922.79-
May 5, 202522.6422.6422.6422.6422.64-
May 2, 202522.5322.5322.5322.5322.53-
Apr 30, 202522.4222.4222.3522.4122.41-
Apr 29, 202522.6422.6422.6422.6422.64-
Apr 28, 202522.4123.3022.4123.3023.30200
Apr 25, 202522.5722.5722.5722.5722.57-
Apr 24, 202521.7421.7421.7421.7421.74-
Apr 23, 202521.4822.1121.4822.1122.11600
Apr 22, 202520.9921.0620.9921.0621.06250
Apr 17, 202521.1321.1321.1321.1321.13-
Apr 16, 202520.7920.7920.4820.4820.48100
Apr 15, 202521.0121.6121.0121.6121.611,350
Apr 14, 202520.6720.8420.6720.8420.84160
Apr 11, 202520.6821.6020.6821.6021.6027
Apr 10, 202521.5221.5320.6720.6720.67432
Apr 9, 202519.2521.5019.2521.5021.50100
Apr 8, 202520.1620.1620.1620.1620.16-
Apr 7, 202519.7520.8019.7520.8020.801,250
Apr 4, 202522.6122.6121.7022.0722.07475
Apr 3, 202524.0024.0023.6523.6523.6517
Apr 2, 202524.9924.9924.9924.9924.99-
Apr 1, 202525.1925.1925.1925.1925.19-
Mar 31, 202525.0925.0925.0925.0925.09-
Mar 28, 2025 0.305101 Dividend
Mar 28, 202526.2026.2026.2026.2026.20-
Mar 27, 202527.1527.1527.1527.15-22.73-
Mar 26, 202526.7027.0126.7027.01-22.61-
Mar 25, 202526.7026.7026.7026.70-22.35-
Mar 24, 202526.9126.9126.7726.77-22.41293
Mar 21, 202526.9326.9326.9326.93-22.55-
Mar 20, 202527.0527.0527.0527.05-22.65-
Mar 19, 202526.8526.8526.8526.85-22.48-
Mar 18, 202526.7526.7526.7526.75-22.40-
Mar 17, 202526.9526.9526.9526.95-22.56-
Mar 14, 202526.6026.6026.6026.60-22.27-
Mar 13, 202526.3626.3626.2426.24-21.97110
Mar 12, 202526.5626.5626.4126.41-22.11-
Mar 11, 202526.5626.5626.5626.56-22.24-
Mar 10, 202527.1527.1527.1527.15-22.73-
Mar 7, 202526.3626.3626.3326.33-22.04100
Mar 6, 202526.7626.7626.7626.76-22.40-
Mar 5, 202526.7326.7326.5926.59-22.26200
Mar 4, 202527.3127.3127.3127.31-22.86-
Mar 3, 202527.6927.6927.6927.69-23.18-
Feb 28, 202527.5027.5027.5027.50-23.02-
Feb 27, 202528.4028.4028.4028.40-23.78-
Feb 26, 202528.6828.6828.3728.37-23.75-
Feb 25, 202528.6828.6828.6828.68-24.01-
Feb 24, 202528.9628.9628.0128.01-23.4520
Feb 21, 202528.1828.1828.1828.18-23.59-
Feb 20, 202527.9627.9627.9627.96-23.41-
Feb 19, 202527.8727.8727.8727.87-23.33-
Feb 18, 202527.9028.2527.9027.94-23.39305
Feb 17, 202527.6427.6427.6427.64-23.14-
Feb 14, 202527.4127.4127.4127.41-22.95-
Feb 13, 202528.0228.3928.0228.39-23.77100
Feb 12, 202528.3028.3028.2628.26-23.6620
Feb 11, 202528.6328.6328.6328.63-23.97-
Feb 10, 202528.5728.5728.5728.57-23.92-
Feb 7, 202528.1028.1028.1028.10-23.53-
Feb 6, 202527.4427.6527.4427.65-23.15144
Feb 5, 202527.2627.2627.2627.26-22.82-
Feb 4, 202527.3227.3227.3227.32-22.87240
Feb 3, 202527.2027.3027.2027.30-22.86236
Jan 31, 202528.7328.8528.7328.85-24.15200
Jan 30, 202528.5728.9828.5728.98-24.26-
Jan 29, 202529.1129.3829.1129.38-24.60160
Jan 28, 202528.5028.9228.5028.69-24.02600
Jan 27, 202528.5028.9228.5028.81-24.12600
Jan 24, 202529.1329.1329.1329.13-24.39-
Jan 23, 202528.5228.7428.5228.74-24.06200
Jan 22, 202528.5128.9128.5128.91-24.2050
Jan 21, 202528.5428.5428.5428.54-23.89-
Jan 20, 202528.7528.7528.7028.70-24.03160
Jan 17, 202527.9027.9027.9027.90-23.36-
Jan 16, 202527.4127.4127.4127.41-22.95-
Jan 15, 202526.7626.7626.7626.76-22.40-
Jan 14, 202525.5125.5125.4325.43-21.29150
Jan 13, 202524.8924.8924.8924.89-20.84-
Jan 10, 202525.0425.0424.9624.96-20.902,000
Jan 9, 202525.2525.7925.2525.79-21.59200
Jan 8, 202525.6625.6625.6625.66-21.48-
Jan 7, 202525.6125.6125.6125.61-21.44-
Jan 6, 202525.1425.1425.1425.14-21.05-
Jan 3, 202525.2825.2825.2825.28-21.16-
Jan 2, 202525.1725.1725.1725.17-21.07-
Dec 30, 202425.1425.1425.1425.14-21.05-
Dec 27, 202425.1425.1425.1425.14-21.05-
Dec 23, 202424.4524.7424.4124.47-20.4975
Dec 20, 202424.5224.5224.5224.52-20.53-
Dec 19, 202424.6524.7124.4824.67-20.65500
Dec 18, 202424.9324.9924.9324.99-20.921,750
Dec 17, 202424.8224.8224.7024.72-20.70450
Dec 16, 202424.8224.8224.8224.82-20.78-
Dec 13, 202425.1625.1624.8224.82-20.78160
Dec 12, 202425.6925.6925.5525.55-21.39735
Dec 11, 202425.6425.8925.6425.89-21.68200
Dec 10, 202425.6625.6625.6525.65-21.47200
Dec 9, 202425.1025.1024.5024.50-20.5150
Dec 6, 202425.1125.1125.1125.11-21.02-
Dec 5, 202425.0625.0625.0125.01-20.94200
Dec 4, 202425.0225.1225.0225.12-21.03180
Dec 3, 202424.9524.9524.9524.95-20.89-
Dec 2, 202424.5725.0224.5725.02-20.95807
Nov 29, 202424.3624.3624.3624.36-20.39-
Nov 28, 202424.4924.4924.4924.49-20.50-
Nov 27, 202424.7424.7424.7424.74-20.71-
Nov 26, 202425.5725.5725.5425.54-21.38625
Nov 25, 202425.6025.6025.6025.60-21.43-
Nov 22, 202425.2825.2825.2825.28-21.16-
Nov 21, 202425.0325.0325.0325.03-20.96-
Nov 20, 202424.5524.5524.5524.55-20.55-
Nov 19, 202424.9524.9524.9524.95-20.89-
Nov 18, 202424.8524.8524.8524.85-20.80-
Nov 15, 202425.0325.0324.6124.61-20.60-
Nov 14, 202424.9225.0724.9225.07-20.99150
Nov 13, 202424.6124.6124.5024.57-20.57131
Nov 12, 202425.3425.4725.2525.47-21.32110
Nov 11, 202425.5325.5325.5325.53-21.37-
Nov 8, 202425.9525.9525.9525.95-21.73-
Nov 7, 202425.7125.7125.7125.71-21.52-
Nov 6, 202425.5225.5225.5225.52-21.37-
Nov 5, 202424.7824.7924.4124.70-20.68376
Nov 4, 202424.0624.0624.0624.06-20.14-
Nov 1, 202424.2724.6124.2724.61-20.60-
Oct 31, 202424.6924.6924.6924.69-20.67-
Oct 30, 202424.8124.8124.8124.81-20.77-
Oct 29, 202424.2124.2123.4923.49-19.67500
Oct 28, 202424.1524.1524.1524.15-20.22-
Oct 25, 202423.6623.7523.6223.71-19.85620
Oct 24, 202423.4123.4123.1223.12-19.36-
Oct 23, 202423.5623.5623.2123.21-19.43-
Oct 22, 202424.3124.3123.8524.23-20.29506
Oct 21, 202424.3124.3124.1424.14-20.2165
Oct 18, 202424.4024.4024.4024.40-20.43-
Oct 17, 202424.1724.1724.1724.17-20.24-
Oct 16, 202424.0124.5024.0124.50-20.5110
Oct 15, 202424.6724.6724.6724.67-20.65-
Oct 14, 202425.2025.2025.2025.20-21.10200
Oct 11, 202424.8925.1024.8925.10-21.01550
Oct 10, 202424.8124.8124.8124.81-20.77-
Oct 9, 202425.1025.1325.1025.13-21.04200
Oct 8, 202425.1625.2625.1625.26-21.15150
Oct 7, 202426.0626.0626.0626.06-21.82200
Oct 4, 202425.5825.5825.5825.58-21.42-
Oct 3, 202425.5725.5725.5725.57-21.41-
Oct 2, 202425.7425.7425.7425.74-21.55-
Oct 1, 202425.9625.9625.4625.46-21.32200
Sep 30, 202426.2926.2926.0026.00-21.77835
Sep 27, 2024 0.27225432 Dividend
Sep 27, 202426.9926.9926.1326.13-21.88100
Sep 26, 202426.0526.7525.8526.7514.874,239
Sep 25, 202425.6625.6625.5525.5514.20480
Sep 24, 202424.5824.8624.5824.8613.82150
Sep 23, 202424.3824.3824.3824.3813.55-
Sep 20, 202424.8124.8924.8124.8913.83-
Sep 19, 202423.9024.1223.9024.1213.41-
Sep 18, 202423.8323.8323.7223.7213.18-
Sep 17, 202424.0024.0024.0024.0013.34-
Sep 16, 202424.5024.5024.3624.3613.54200
Sep 13, 202424.5424.5424.5424.5413.64-
Sep 12, 202424.1024.1024.0224.0213.3520
Sep 11, 202423.5223.5223.5223.5213.07-
Sep 10, 202424.0224.0224.0224.0213.35-
Sep 9, 202424.0324.0324.0324.0313.36-
Sep 6, 202424.6124.6124.6124.6113.68-
Sep 5, 202424.7924.7924.4924.6913.72-
Sep 4, 202425.1125.1125.1125.1113.96-
Sep 3, 202426.0226.8726.0226.8714.94600
Sep 2, 202426.3826.6126.3826.6114.79200
Aug 30, 202426.5126.5126.5126.5114.74-
Aug 29, 202426.3126.3126.3126.3114.62-
Aug 28, 202425.7925.8725.7925.8714.38-
Aug 27, 202426.0326.0326.0326.0314.47-
Aug 26, 202426.0526.0526.0526.0514.48-
Aug 23, 202426.2226.2226.2226.2214.57-
Aug 22, 202425.9225.9225.6425.6414.25100
Aug 21, 202425.8225.8225.8225.8214.35-
Aug 20, 202426.2126.2126.2126.2114.578
Aug 19, 202425.0125.0125.0125.0113.90-
Aug 16, 202425.6825.6825.6125.6414.25194
Aug 15, 202424.9624.9624.9624.9613.87-
Aug 14, 202424.6924.6924.6924.6913.72-
Aug 13, 202425.0125.0125.0125.0113.90-
Aug 12, 202423.9323.9323.9323.9313.30-
Aug 9, 202424.0224.0224.0224.0213.35-
Aug 8, 202424.3824.3824.3824.3813.55-
Aug 7, 202424.6924.6924.6924.6913.72-
Aug 6, 202424.4724.4724.3024.3013.511,000
Aug 5, 202422.7224.9722.7224.9713.88229
Aug 2, 202425.1525.1525.1525.1513.98-
Aug 1, 202426.3626.3626.3626.3614.65-
Jul 31, 202427.2427.2427.2427.2415.14-
Jul 30, 202426.0726.2426.0726.2414.5970
Jul 29, 202425.4926.6425.4926.6414.81300
Jul 26, 202424.4924.4924.4924.4913.61-
Jul 25, 202424.0524.0524.0524.0513.37-
Jul 24, 202425.2125.2125.2125.2114.01-
Jul 23, 202424.9724.9724.9724.9713.88-
Jul 22, 202425.2425.2425.1525.1513.9850
Jul 19, 202425.4125.4225.3625.4214.13-
Jul 18, 202426.0926.0926.0926.0914.50-
Jul 17, 202426.4026.7126.4026.7114.8550
Jul 16, 202426.1626.1626.1626.1614.5470
Jul 15, 202425.5125.5125.5125.5114.18-
Jul 12, 202425.5426.1025.5426.1014.5110
Jul 11, 202426.2326.2326.2326.2314.58-
Jul 10, 202425.9525.9525.7325.7314.3050
Jul 9, 202425.9125.9125.8625.8614.37-
Jul 8, 202425.1725.1725.1725.1713.99-
Jul 5, 202425.6125.9225.5425.5514.20300
Jul 4, 202425.5725.5725.5725.5714.21-
Jul 3, 202425.5425.5425.5425.5414.20-
Jul 2, 202425.5425.5425.5425.5414.20-
Jul 1, 202425.3325.3325.3325.3314.08-
Jun 28, 202425.5925.5925.5925.5914.22-
Jun 27, 202425.0225.0225.0225.0213.91-
Jun 26, 202425.4625.4625.4625.4614.15-
Jun 25, 202425.1325.1325.1325.1313.97-
Jun 24, 202424.6524.6524.6524.6513.70-
Jun 21, 202424.6924.6924.6924.6913.7281
Jun 20, 202424.7024.7024.7024.7013.73-
Jun 19, 202424.9324.9324.9324.9313.8625
Jun 18, 202425.2525.2525.2025.2014.01400
Jun 17, 202425.1425.1425.1125.1113.96300
Jun 14, 202425.6825.6825.6825.6814.27-
Jun 13, 202426.0126.0125.9725.9714.44400
Jun 12, 202426.0326.0326.0326.0314.47200
Jun 11, 202425.6725.6725.6725.6714.27-
Jun 10, 202425.7025.7025.6625.6614.26194
Jun 7, 202425.4425.4425.3525.3514.09500
Jun 6, 202425.5925.5925.5925.5914.22-
Jun 5, 202425.6125.6125.3625.6014.23400
Jun 4, 202425.9825.9825.9825.9814.44-
Jun 3, 202425.9125.9125.9125.9114.40-
May 31, 202425.7925.7925.7925.7914.34-
May 30, 202426.0126.0126.0126.0114.46-

Related Tickers

XMTR Xometry, Inc.
33.15
+0.85%
 
SYM Symbotic Inc.
28.67
-0.93%
 
ATS.TO ATS Corporation
39.72
-4.70%
 
ROK Rockwell Automation, Inc.
315.55
+0.20%
 
ATS ATS Corporation
28.97
-4.07%
 
SERV Serve Robotics Inc.
11.70
-4.18%
 
RR Richtech Robotics Inc.
2.3100
-9.06%