Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Furukawa Co.,Ltd. (FUR.F)

Compare
11.60
-0.70
(-5.69%)
At close: April 4 at 8:13:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202511.6011.6011.6011.6011.60-
Apr 3, 202512.3012.3012.3012.3012.30-
Apr 2, 202512.8012.8012.8012.8012.80-
Apr 1, 202512.8012.8012.8012.8012.80-
Mar 31, 202512.8012.8012.8012.8012.80-
Mar 28, 2025 0.19 Dividend
Mar 28, 202513.0013.0013.0013.0013.00-
Mar 27, 202513.4013.4013.4013.40-16.60-
Mar 26, 202513.6013.6013.6013.60-16.85-
Mar 25, 202513.5013.5013.5013.50-16.72-
Mar 24, 202513.7013.7013.7013.70-16.9750
Mar 21, 202514.0014.0014.0014.00-17.34-
Mar 20, 202514.0014.0014.0014.00-17.34-
Mar 19, 202513.8013.8013.8013.80-17.10-
Mar 18, 202513.9013.9013.9013.90-17.22-
Mar 17, 202513.8013.8013.8013.80-17.10-
Mar 14, 202513.7013.7013.7013.70-16.97-
Mar 13, 202513.5013.5013.5013.50-16.72-
Mar 12, 202513.4013.4013.4013.40-16.60-
Mar 11, 202513.3013.3013.3013.30-16.48-
Mar 10, 202513.5013.5013.5013.50-16.72-
Mar 7, 202513.5013.5013.5013.50-16.72-
Mar 6, 202513.6013.6013.6013.60-16.85-
Mar 5, 202513.7013.7013.7013.70-16.97-
Mar 4, 202513.4013.4013.4013.40-16.60-
Mar 3, 202513.4013.4013.3013.30-16.48205
Feb 28, 202513.1013.1013.1013.10-16.23-
Feb 27, 202513.4013.4013.4013.40-16.60-
Feb 26, 202513.0013.0013.0013.00-16.10-
Feb 25, 202513.2013.2013.2013.20-16.35-
Feb 24, 202513.6013.6013.6013.60-16.85-
Feb 21, 202513.5013.5013.5013.50-16.72-
Feb 20, 202514.3014.3014.3014.30-17.71-
Feb 19, 202514.3014.3014.3014.30-17.71-
Feb 18, 202514.5014.5014.5014.50-17.9680
Feb 17, 202514.5014.9014.5014.90-18.46250
Feb 14, 202514.8014.8014.8014.80-18.33-
Feb 13, 202515.0015.0015.0015.00-18.581,000
Feb 12, 202515.4015.8015.4015.60-19.331,000
Feb 11, 202515.2015.2015.2015.20-18.83-
Feb 10, 202514.2014.2014.2014.20-17.59-
Feb 7, 202512.7012.7012.7012.70-15.73-
Feb 6, 202512.4012.4012.4012.40-15.36-
Feb 5, 202512.1012.1012.1012.10-14.99-
Feb 4, 202511.8011.8011.8011.80-14.62-
Feb 3, 202511.9011.9011.9011.90-14.74-
Jan 31, 202512.1012.1012.1012.10-14.99-
Jan 30, 202511.7011.7011.7011.70-14.49-
Jan 29, 202511.1011.1011.1011.10-13.75-
Jan 28, 202510.7010.7010.7010.70-13.26-
Jan 27, 202510.8010.8010.8010.80-13.38-
Jan 24, 202510.7010.7010.7010.70-13.26-
Jan 23, 202510.7010.7010.7010.70-13.26-
Jan 22, 202511.0011.0011.0011.00-13.63-
Jan 21, 202510.8010.8010.8010.80-13.38-
Jan 20, 202510.7010.7010.7010.70-13.26-
Jan 17, 202510.2010.2010.2010.20-12.64-
Jan 16, 20259.909.909.909.90-12.26-
Jan 15, 20259.459.459.459.45-11.71-
Jan 14, 20259.359.359.359.35-11.58-
Jan 13, 20259.359.359.359.35-11.58-
Jan 10, 20259.259.259.259.25-11.46-
Jan 9, 20259.309.309.309.30-11.52-
Jan 8, 20259.409.409.409.40-11.64-
Jan 7, 20259.409.409.409.40-11.64-
Jan 6, 20259.659.659.659.65-11.95-
Jan 3, 20259.709.709.709.70-12.02-
Jan 2, 20259.659.659.659.65-11.95-
Dec 30, 20249.559.559.559.55-11.83-
Dec 27, 20249.709.709.709.70-12.02-
Dec 23, 20249.309.309.309.30-11.52-
Dec 20, 20249.259.259.259.25-11.46-
Dec 19, 20249.259.259.259.25-11.46-
Dec 18, 20249.309.309.309.30-11.52-
Dec 17, 20249.259.259.259.25-11.46-
Dec 16, 20249.409.409.409.40-11.64-
Dec 13, 20249.509.509.509.50-11.77-
Dec 12, 20249.609.609.609.60-11.89-
Dec 11, 20249.609.609.609.60-11.89-
Dec 10, 20249.609.609.609.60-11.89-
Dec 9, 20249.709.709.709.70-12.02-
Dec 6, 20249.709.709.709.70-12.02-
Dec 5, 20249.709.709.709.70-12.02-
Dec 4, 20249.609.609.609.60-11.89-
Dec 3, 20249.909.909.909.90-12.26-
Dec 2, 20249.809.809.809.80-12.14-
Nov 29, 20249.709.709.709.70-12.02-
Nov 28, 20249.709.709.709.70-12.02-
Nov 27, 20249.609.609.609.60-11.89-
Nov 26, 20249.709.709.709.70-12.02-
Nov 25, 20249.709.709.709.70-12.02-
Nov 22, 20249.809.809.809.80-12.14-
Nov 21, 20249.709.709.709.70-12.02-
Nov 20, 20249.559.559.559.55-11.83-
Nov 19, 20249.709.709.709.70-12.02-
Nov 18, 20249.609.609.609.60-11.89-
Nov 15, 20249.459.459.459.45-11.71-
Nov 14, 20249.559.559.559.55-11.83-
Nov 13, 20249.559.559.559.55-11.83-
Nov 12, 202410.0010.0010.0010.00-12.39-
Nov 11, 20249.909.909.909.90-12.26-
Nov 8, 202410.0010.0010.0010.00-12.39-
Nov 7, 202410.1010.1010.1010.10-12.51-
Nov 6, 20249.859.859.859.85-12.20-
Nov 5, 20249.809.809.809.80-12.14-
Nov 4, 20249.709.709.709.70-12.02-
Nov 1, 20249.709.709.709.70-12.02-
Oct 31, 20249.909.909.909.90-12.26-
Oct 30, 20249.909.909.909.90-12.26-
Oct 29, 20249.809.809.809.80-12.14-
Oct 28, 20249.809.809.809.80-12.14-
Oct 25, 20249.709.709.709.70-12.02-
Oct 24, 20249.759.759.759.75-12.08-
Oct 23, 202410.0010.0010.0010.00-12.39-
Oct 22, 202410.0010.0010.0010.00-12.39-
Oct 21, 202410.1010.1010.1010.10-12.51-
Oct 18, 202410.2010.2010.2010.20-12.64-
Oct 17, 202410.4010.4010.4010.40-12.88-
Oct 16, 202410.3010.3010.3010.30-12.76-
Oct 15, 202410.3010.3010.3010.30-12.76-
Oct 14, 202410.3010.3010.3010.30-12.76-
Oct 11, 202410.3010.3010.3010.30-12.76-
Oct 10, 202410.2010.2010.2010.20-12.64-
Oct 9, 202410.1010.1010.1010.10-12.51-
Oct 8, 202410.2010.2010.2010.20-12.64-
Oct 7, 202410.2010.2010.2010.20-12.64-
Oct 4, 202410.2010.2010.2010.20-12.64-
Oct 3, 202410.1010.1010.1010.10-12.51-
Oct 2, 202410.2010.2010.2010.20-12.64-
Oct 1, 202410.1010.1010.1010.10-12.51-
Sep 30, 202410.0010.0010.0010.00-12.39-
Sep 27, 2024 0.19 Dividend
Sep 27, 20249.859.859.859.85-12.20-
Sep 26, 202410.0010.0010.0010.0024.78-
Sep 25, 20249.859.859.859.8524.40-
Sep 24, 20249.859.859.859.8524.40-
Sep 23, 20249.959.959.959.9524.65-
Sep 20, 202410.0010.0010.0010.0024.78-
Sep 19, 20249.959.959.959.9524.65-
Sep 18, 20249.759.759.759.7524.16-
Sep 17, 20249.759.759.759.7524.16-
Sep 16, 20249.759.759.759.7524.16-
Sep 13, 20249.759.759.759.7524.16-
Sep 12, 20249.609.609.609.6023.79-
Sep 11, 20249.659.659.659.6523.91-
Sep 10, 20249.759.759.759.7524.16-
Sep 9, 20249.759.759.759.7524.16-
Sep 6, 20249.959.959.959.9524.65-
Sep 5, 202410.1010.1010.1010.1025.02-
Sep 4, 202410.0010.0010.0010.0024.78-
Sep 3, 202410.1010.1010.1010.1025.02-
Sep 2, 20249.959.959.859.8524.40-
Aug 30, 20249.859.859.859.8524.40-
Aug 29, 20249.659.659.659.6523.91-
Aug 28, 20249.659.659.659.6523.91-
Aug 27, 20249.659.659.659.6523.91-
Aug 26, 20249.609.609.609.6023.79-
Aug 23, 20249.559.559.559.5523.66-
Aug 22, 20249.559.559.559.5523.66-
Aug 21, 20249.559.559.559.5523.66-
Aug 20, 20249.559.559.559.5523.66-
Aug 19, 20249.609.609.609.6023.79-
Aug 16, 20249.459.459.459.4523.41-
Aug 15, 20249.309.309.309.3023.04-
Aug 14, 20249.209.209.209.2022.79-
Aug 13, 20249.159.159.159.1522.67-
Aug 12, 20249.159.159.159.1522.67-
Aug 9, 20249.209.209.209.2022.79-
Aug 8, 20249.309.309.309.3023.04-
Aug 7, 20249.459.459.459.4523.41-
Aug 6, 20249.509.509.509.5023.54-
Aug 5, 20249.209.209.209.2022.79-
Aug 2, 202410.3010.3010.3010.3025.52-
Aug 1, 202410.8010.8010.8010.8026.76-
Jul 31, 202410.9010.9010.9010.9027.01-
Jul 30, 202410.5010.5010.5010.5026.01-
Jul 29, 202410.6010.6010.6010.6026.26-
Jul 26, 202410.4010.4010.4010.4025.77-
Jul 25, 202410.5010.5010.5010.5026.01-
Jul 24, 202410.5010.5010.5010.5026.01-
Jul 23, 202410.5010.5010.5010.5026.01-
Jul 22, 202410.5010.5010.5010.5026.01-
Jul 19, 202410.7010.7010.7010.7026.51-
Jul 18, 202410.8010.8010.8010.8026.76-
Jul 17, 202410.7010.7010.7010.7026.51-
Jul 16, 202410.6010.6010.6010.6026.26-
Jul 15, 202410.6010.6010.6010.6026.26-
Jul 12, 202410.5010.5010.5010.5026.01-
Jul 11, 202410.4010.4010.4010.4025.77-
Jul 10, 202410.3010.3010.3010.3025.52-
Jul 9, 202410.4010.4010.4010.4025.77-
Jul 8, 202410.4010.4010.4010.4025.77-
Jul 5, 202410.5010.5010.5010.5026.01-
Jul 4, 202410.7010.7010.7010.7026.51-
Jul 3, 202410.6010.6010.6010.6026.26-
Jul 2, 202410.6010.6010.6010.6026.26-
Jul 1, 202410.6010.6010.6010.6026.26-
Jun 28, 202410.7010.7010.7010.7026.51-
Jun 27, 202410.7010.7010.7010.7026.51-
Jun 26, 202410.7010.7010.7010.7026.51-
Jun 25, 202410.7010.7010.7010.7026.51-
Jun 24, 202410.6010.6010.6010.6026.26-
Jun 21, 202410.5010.5010.5010.5026.01-
Jun 20, 202410.5010.5010.5010.5026.01-
Jun 19, 202410.5010.5010.5010.5026.01-
Jun 18, 202410.5010.5010.5010.5026.01-
Jun 17, 202410.7010.7010.7010.7026.51-
Jun 14, 202410.8010.8010.8010.8026.76-
Jun 13, 202410.6010.6010.6010.6026.26-
Jun 12, 202410.8010.8010.8010.8026.76-
Jun 11, 202410.8010.8010.8010.8026.76-
Jun 10, 202410.9010.9010.9010.9027.01-
Jun 7, 202410.8010.8010.8010.8026.76-
Jun 6, 202410.8010.8010.8010.8026.76-
Jun 5, 202410.9010.9010.9010.9027.01-
Jun 4, 202411.2011.2011.2011.2027.75-
Jun 3, 202411.2011.2011.2011.2027.75-
May 31, 202411.3011.3011.3011.3028.00-
May 30, 202411.0011.0011.0011.0027.25-
May 29, 202411.0011.0011.0011.0027.25-
May 28, 202411.2011.2011.2011.2027.75-
May 27, 202411.3011.3011.3011.3028.00-
May 24, 202411.3011.3011.3011.3028.00-
May 23, 202411.3011.3011.3011.3028.00-
May 22, 202411.3011.3011.3011.3028.00-
May 21, 202411.6011.6011.6011.6028.74-
May 20, 202411.5011.5011.5011.5028.49-
May 17, 202411.1011.1011.1011.1027.50-
May 16, 202411.3011.3011.3011.3028.00-
May 15, 202411.4011.4011.4011.4028.24-
May 14, 202411.2011.2011.2011.2027.75-
May 13, 202411.5011.5011.5011.5028.49-
May 10, 202411.5011.5011.5011.5028.49-
May 9, 202411.4011.4011.4011.4028.24-
May 8, 202411.3011.3011.3011.3028.00-
May 7, 202411.6011.6011.6011.6028.74-
May 6, 202411.5011.5011.5011.5028.49-
May 3, 202411.6011.6011.6011.6028.74-
May 2, 202411.5011.5011.5011.5028.49-
Apr 30, 202411.7011.7011.7011.7028.99-
Apr 29, 202411.2011.8011.2011.8029.2425
Apr 26, 202411.3011.3011.3011.3028.00-
Apr 25, 202411.1011.1011.1011.1027.50-
Apr 24, 202411.2011.2011.2011.2027.75-
Apr 23, 202411.2011.2011.2011.2027.75-
Apr 22, 202411.2011.2011.2011.2027.75-
Apr 19, 202411.1011.1011.1011.1027.50-
Apr 18, 202411.5011.5011.5011.5028.49-
Apr 17, 202411.4011.4011.4011.4028.24-
Apr 16, 202411.7011.7011.7011.7028.9920
Apr 15, 202412.1012.1012.1012.1029.98-
Apr 12, 202411.9011.9011.9011.9029.48-
Apr 11, 202412.1012.1012.1012.1029.98-
Apr 10, 202412.1012.1012.1012.1029.98-
Apr 9, 202411.9011.9011.9011.9029.48-
Apr 8, 202411.8011.8011.8011.8029.24-
Apr 5, 202411.4011.4011.4011.4028.24-
Apr 4, 202411.0011.0011.0011.0027.25-