Berlin - Delayed Quote EUR

Flowserve Corp (FWV.BE)

37.20

0.00

(0.00%)

At close: 8:08:16 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.00	0.00	0.00	37.20	37.20	-
Apr 15, 2025	37.20	37.20	37.20	37.20	37.20	-
Apr 14, 2025	37.20	37.20	37.20	37.20	37.20	-
Apr 11, 2025	37.40	37.40	37.40	37.40	37.40	-
Apr 10, 2025	40.40	40.40	40.40	40.40	40.40	-
Apr 9, 2025	35.00	35.00	35.00	35.00	35.00	-
Apr 8, 2025	36.80	37.20	36.80	37.20	37.20	20
Apr 7, 2025	35.20	35.20	35.20	35.20	35.20	-
Apr 4, 2025	39.00	39.00	39.00	39.00	39.00	-
Apr 3, 2025	44.20	44.20	44.20	44.20	44.20	-
Apr 2, 2025	45.40	45.40	45.40	45.40	45.40	-
Apr 1, 2025	44.80	44.80	44.80	44.80	44.80	-
Mar 31, 2025	44.60	44.60	44.60	44.60	44.60	-
Mar 28, 2025	0.18 Dividend
Mar 28, 2025	47.60	47.60	47.60	47.60	47.60	-
Mar 27, 2025	47.60	47.60	47.60	47.60	47.39	-
Mar 26, 2025	48.20	48.20	48.20	48.20	47.99	-
Mar 25, 2025	48.20	48.20	48.20	48.20	47.99	-
Mar 24, 2025	46.80	46.80	46.80	46.80	46.59	-
Mar 21, 2025	47.40	47.40	47.40	47.40	47.19	-
Mar 20, 2025	47.00	47.00	47.00	47.00	46.79	-
Mar 19, 2025	45.60	45.60	45.60	45.60	45.40	-
Mar 18, 2025	45.80	45.80	45.80	45.80	45.60	-
Mar 17, 2025	45.20	45.20	45.20	45.20	45.00	-
Mar 14, 2025	43.80	43.80	43.80	43.80	43.61	-
Mar 13, 2025	44.40	44.40	44.40	44.40	44.20	-
Mar 12, 2025	43.20	43.20	43.20	43.20	43.01	-
Mar 11, 2025	42.60	42.60	42.60	42.60	42.41	-
Mar 10, 2025	44.40	44.40	44.40	44.40	44.20	-
Mar 7, 2025	45.00	45.00	45.00	45.00	44.80	-
Mar 6, 2025	46.80	46.80	46.80	46.80	46.59	-
Mar 5, 2025	47.40	47.40	47.40	47.40	47.19	-
Mar 4, 2025	50.00	50.00	50.00	50.00	49.78	-
Mar 3, 2025	52.50	52.50	52.50	52.50	52.27	-
Feb 28, 2025	52.00	52.00	52.00	52.00	51.77	-
Feb 27, 2025	52.50	52.50	52.50	52.50	52.27	-
Feb 26, 2025	52.00	52.00	52.00	52.00	51.77	-
Feb 25, 2025	52.00	52.00	52.00	52.00	51.77	-
Feb 24, 2025	52.50	52.50	52.50	52.50	52.27	-
Feb 21, 2025	54.50	54.50	54.50	54.50	54.26	-
Feb 20, 2025	56.00	56.00	56.00	56.00	55.75	-
Feb 19, 2025	55.00	55.00	55.00	55.00	54.76	-
Feb 18, 2025	59.50	59.50	59.50	59.50	59.24	-
Feb 17, 2025	59.00	59.00	59.00	59.00	58.74	-
Feb 14, 2025	60.00	60.00	60.00	60.00	59.74	-
Feb 13, 2025	59.50	59.50	59.50	59.50	59.24	-
Feb 12, 2025	60.50	60.50	60.50	60.50	60.23	-
Feb 11, 2025	61.50	61.50	61.50	61.50	61.23	-
Feb 10, 2025	60.50	60.50	60.50	60.50	60.23	-
Feb 7, 2025	61.00	61.00	61.00	61.00	60.73	-
Feb 6, 2025	60.50	60.50	60.50	60.50	60.23	-
Feb 5, 2025	60.00	60.00	60.00	60.00	59.74	-
Feb 4, 2025	60.00	60.00	60.00	60.00	59.74	-
Feb 3, 2025	60.00	60.00	60.00	60.00	59.74	-
Jan 31, 2025	60.50	60.50	60.50	60.50	60.23	-
Jan 30, 2025	59.00	59.00	59.00	59.00	58.74	-
Jan 29, 2025	58.50	58.50	58.50	58.50	58.24	-
Jan 28, 2025	57.00	57.00	57.00	57.00	56.75	-
Jan 27, 2025	60.50	60.50	60.50	60.50	60.23	-
Jan 24, 2025	61.00	61.00	61.00	61.00	60.73	-
Jan 23, 2025	61.00	61.00	61.00	61.00	60.73	-
Jan 22, 2025	62.00	62.00	62.00	62.00	61.73	-
Jan 21, 2025	61.50	61.50	61.50	61.50	61.23	-
Jan 20, 2025	61.50	61.50	61.50	61.50	61.23	-
Jan 17, 2025	61.00	61.00	61.00	61.00	60.73	-
Jan 16, 2025	59.00	59.00	59.00	59.00	58.74	-
Jan 15, 2025	58.00	58.00	58.00	58.00	57.74	-
Jan 14, 2025	57.00	57.00	57.00	57.00	56.75	-
Jan 13, 2025	56.50	56.50	56.50	56.50	56.25	-
Jan 10, 2025	57.00	57.00	57.00	57.00	56.75	-
Jan 9, 2025	57.00	57.00	57.00	57.00	56.75	-
Jan 8, 2025	57.50	57.50	57.50	57.50	57.25	-
Jan 7, 2025	56.50	56.50	56.50	56.50	56.25	-
Jan 6, 2025	56.50	57.50	56.50	57.50	57.25	40
Jan 3, 2025	55.50	55.50	55.50	55.50	55.26	-
Jan 2, 2025	55.50	55.50	55.50	55.50	55.26	-
Dec 30, 2024	55.00	55.00	55.00	55.00	54.76	-
Dec 27, 2024	0.18 Dividend
Dec 27, 2024	55.50	55.50	55.50	55.50	55.26	-
Dec 23, 2024	55.50	55.50	55.50	55.50	55.05	-
Dec 20, 2024	55.50	55.50	55.50	55.50	55.05	-
Dec 19, 2024	55.00	55.00	55.00	55.00	54.55	-
Dec 18, 2024	57.00	57.00	57.00	57.00	56.53	-
Dec 17, 2024	57.50	57.50	57.50	57.50	57.03	-
Dec 16, 2024	57.50	57.50	57.50	57.50	57.03	-
Dec 13, 2024	58.00	58.00	58.00	58.00	57.53	-
Dec 12, 2024	58.00	58.00	58.00	58.00	57.53	-
Dec 11, 2024	57.50	57.50	57.50	57.50	57.03	-
Dec 10, 2024	57.50	57.50	57.50	57.50	57.03	-
Dec 9, 2024	57.50	57.50	57.50	57.50	57.03	-
Dec 6, 2024	58.00	58.00	58.00	58.00	57.53	-
Dec 5, 2024	58.50	58.50	58.50	58.50	58.02	-
Dec 4, 2024	58.50	58.50	58.50	58.50	58.02	-
Dec 3, 2024	57.50	57.50	57.50	57.50	57.03	-
Dec 2, 2024	57.50	57.50	57.50	57.50	57.03	-
Nov 29, 2024	57.00	57.00	57.00	57.00	56.53	-
Nov 28, 2024	57.50	57.50	57.50	57.50	57.03	-
Nov 27, 2024	58.00	58.00	58.00	58.00	57.53	-
Nov 26, 2024	59.00	59.00	59.00	59.00	58.52	-
Nov 25, 2024	58.50	58.50	58.50	58.50	58.02	-
Nov 22, 2024	57.50	57.50	57.50	57.50	57.03	-
Nov 21, 2024	56.50	56.50	56.50	56.50	56.04	-
Nov 20, 2024	56.50	56.50	56.50	56.50	56.04	-
Nov 19, 2024	56.00	56.00	56.00	56.00	55.54	-
Nov 18, 2024	56.00	56.00	56.00	56.00	55.54	-
Nov 15, 2024	55.50	55.50	55.50	55.50	55.05	-
Nov 14, 2024	56.00	56.00	56.00	56.00	55.54	-
Nov 13, 2024	56.50	56.50	56.50	56.50	56.04	-
Nov 12, 2024	57.00	57.00	57.00	57.00	56.53	-
Nov 11, 2024	55.50	55.50	55.50	55.50	55.05	-
Nov 8, 2024	54.00	54.00	54.00	54.00	53.56	-
Nov 7, 2024	55.50	55.50	55.50	55.50	55.05	-
Nov 6, 2024	52.00	52.00	52.00	52.00	51.57	-
Nov 5, 2024	49.20	49.20	49.20	49.20	48.80	-
Nov 4, 2024	49.00	49.00	49.00	49.00	48.60	-
Nov 1, 2024	48.20	48.20	48.20	48.20	47.81	-
Oct 31, 2024	49.20	49.20	49.20	49.20	48.80	-
Oct 30, 2024	50.00	50.00	50.00	50.00	49.59	-
Oct 29, 2024	47.00	47.00	47.00	47.00	46.62	-
Oct 28, 2024	48.80	48.80	48.80	48.80	48.40	-
Oct 25, 2024	48.40	48.40	48.40	48.40	48.00	-
Oct 24, 2024	48.80	48.80	48.80	48.80	48.40	-
Oct 23, 2024	49.20	49.20	49.20	49.20	48.80	-
Oct 22, 2024	49.60	49.60	49.60	49.60	49.19	-
Oct 21, 2024	50.00	50.00	50.00	50.00	49.59	-
Oct 18, 2024	50.50	50.50	50.50	50.50	50.09	-
Oct 17, 2024	50.50	50.50	50.50	50.50	50.09	-
Oct 16, 2024	49.20	49.20	49.20	49.20	48.80	-
Oct 15, 2024	50.50	50.50	50.50	50.50	50.09	-
Oct 14, 2024	50.00	50.00	50.00	50.00	49.59	-
Oct 11, 2024	49.00	49.00	49.00	49.00	48.60	-
Oct 10, 2024	49.40	49.40	49.40	49.40	49.00	-
Oct 9, 2024	48.20	48.20	48.20	48.20	47.81	-
Oct 8, 2024	49.40	49.40	49.40	49.40	49.00	-
Oct 7, 2024	47.80	47.80	47.80	47.80	47.41	-
Oct 4, 2024	47.20	47.20	47.20	47.20	46.81	-
Oct 3, 2024	47.60	47.60	47.60	47.60	47.21	-
Oct 2, 2024	46.40	46.40	46.40	46.40	46.02	-
Oct 1, 2024	46.00	46.00	46.00	46.00	45.62	-
Sep 30, 2024	45.60	45.60	45.60	45.60	45.23	-
Sep 27, 2024	0.18 Dividend
Sep 27, 2024	46.80	46.80	46.80	46.80	46.42	-
Sep 26, 2024	46.60	46.60	46.60	46.60	46.01	-
Sep 25, 2024	47.00	47.00	47.00	47.00	46.41	-
Sep 24, 2024	43.60	43.60	43.60	43.60	43.05	-
Sep 23, 2024	42.80	42.80	42.80	42.80	42.26	-
Sep 20, 2024	43.00	43.00	43.00	43.00	42.46	-
Sep 19, 2024	42.00	42.00	42.00	42.00	41.47	-
Sep 18, 2024	42.20	42.20	42.20	42.20	41.67	-
Sep 17, 2024	41.80	41.80	41.80	41.80	41.27	-
Sep 16, 2024	41.80	41.80	41.80	41.80	41.27	-
Sep 13, 2024	41.40	41.40	41.40	41.40	40.88	-
Sep 12, 2024	41.20	41.20	41.20	41.20	40.68	-
Sep 11, 2024	40.80	40.80	40.80	40.80	40.28	-
Sep 10, 2024	41.20	41.20	41.20	41.20	40.68	-
Sep 9, 2024	41.00	41.00	41.00	41.00	40.48	-
Sep 6, 2024	41.80	41.80	41.80	41.80	41.27	-
Sep 5, 2024	42.60	42.60	42.60	42.60	42.06	-
Sep 4, 2024	42.80	42.80	42.80	42.80	42.26	-
Sep 3, 2024	44.80	44.80	44.80	44.80	44.23	-
Sep 2, 2024	44.80	44.80	44.80	44.80	44.23	-
Aug 30, 2024	44.60	44.60	44.60	44.60	44.04	-
Aug 29, 2024	43.60	43.60	43.60	43.60	43.05	-
Aug 28, 2024	43.80	43.80	43.80	43.80	43.25	-
Aug 27, 2024	43.80	43.80	43.80	43.80	43.25	-
Aug 26, 2024	43.80	43.80	43.80	43.80	43.25	-
Aug 23, 2024	43.00	43.00	43.00	43.00	42.46	-
Aug 22, 2024	42.80	42.80	42.80	42.80	42.26	-
Aug 21, 2024	42.40	42.40	42.40	42.40	41.86	-
Aug 20, 2024	43.00	43.00	43.00	43.00	42.46	-
Aug 19, 2024	42.60	42.60	42.60	42.60	42.06	-
Aug 16, 2024	43.00	43.00	43.00	43.00	42.46	-
Aug 15, 2024	42.20	42.20	42.20	42.20	41.67	-
Aug 14, 2024	42.20	42.20	42.20	42.20	41.67	-
Aug 13, 2024	41.20	41.20	41.20	41.20	40.68	-
Aug 12, 2024	41.60	41.60	41.60	41.60	41.07	-
Aug 9, 2024	41.60	41.60	41.60	41.60	41.07	-
Aug 8, 2024	40.40	40.40	40.40	40.40	39.89	-
Aug 7, 2024	41.20	41.20	41.20	41.20	40.68	-
Aug 6, 2024	40.80	40.80	40.80	40.80	40.28	-
Aug 5, 2024	41.60	41.60	41.60	41.60	41.07	-
Aug 2, 2024	44.80	44.80	44.80	44.80	44.23	-
Aug 1, 2024	46.40	46.40	46.40	46.40	45.81	-
Jul 31, 2024	45.40	45.40	45.40	45.40	44.83	-
Jul 30, 2024	44.60	44.60	44.60	44.60	44.04	-
Jul 29, 2024	46.60	46.60	46.60	46.60	46.01	-
Jul 26, 2024	46.00	46.00	46.00	46.00	45.42	-
Jul 25, 2024	45.40	45.40	45.40	45.40	44.83	-
Jul 24, 2024	46.40	46.40	46.40	46.40	45.81	-
Jul 23, 2024	46.40	46.40	46.40	46.40	45.81	-
Jul 22, 2024	45.40	45.40	45.40	45.40	44.83	-
Jul 19, 2024	46.00	46.00	46.00	46.00	45.42	-
Jul 18, 2024	46.60	46.60	46.60	46.60	46.01	-
Jul 17, 2024	47.00	47.00	47.00	47.00	46.41	-
Jul 16, 2024	45.60	45.60	45.60	45.60	45.02	-
Jul 15, 2024	44.20	44.20	44.20	44.20	43.64	-
Jul 12, 2024	44.20	44.20	44.20	44.20	43.64	-
Jul 11, 2024	43.40	43.40	43.40	43.40	42.85	-
Jul 10, 2024	42.60	42.60	42.60	42.60	42.06	-
Jul 9, 2024	43.00	43.00	43.00	43.00	42.46	-
Jul 8, 2024	42.80	42.80	42.80	42.80	42.26	-
Jul 5, 2024	43.80	43.80	43.80	43.80	43.25	-
Jul 4, 2024	43.80	43.80	43.80	43.80	43.25	-
Jul 3, 2024	44.00	44.00	44.00	44.00	43.44	-
Jul 2, 2024	43.40	43.40	43.40	43.40	42.85	-
Jul 1, 2024	44.60	44.60	44.60	44.60	44.04	-
Jun 28, 2024	0.18 Dividend
Jun 28, 2024	44.20	44.20	44.20	44.20	43.64	-
Jun 27, 2024	44.20	44.20	44.20	44.20	43.43	-
Jun 26, 2024	44.60	44.60	44.60	44.60	43.83	-
Jun 25, 2024	45.20	45.20	45.20	45.20	44.42	-
Jun 24, 2024	44.40	44.40	44.40	44.40	43.63	-
Jun 21, 2024	44.60	44.60	44.60	44.60	43.83	-
Jun 20, 2024	44.40	44.40	44.40	44.40	43.63	-
Jun 19, 2024	44.20	44.20	44.20	44.20	43.43	-
Jun 18, 2024	43.80	43.80	43.80	43.80	43.04	-
Jun 17, 2024	43.40	43.40	43.40	43.40	42.65	-
Jun 14, 2024	44.00	44.00	44.00	44.00	43.24	-
Jun 13, 2024	44.60	44.60	44.60	44.60	43.83	-
Jun 12, 2024	44.00	44.00	44.00	44.00	43.24	-
Jun 11, 2024	44.20	44.20	44.20	44.20	43.43	-
Jun 10, 2024	43.80	43.80	43.80	43.80	43.04	-
Jun 7, 2024	43.40	43.40	43.40	43.40	42.65	-
Jun 6, 2024	44.00	44.00	44.00	44.00	43.24	-
Jun 5, 2024	44.00	44.00	44.00	44.00	43.24	-
Jun 4, 2024	44.00	44.00	44.00	44.00	43.24	-
Jun 3, 2024	45.80	45.80	45.80	45.80	45.01	-
May 31, 2024	45.20	45.20	45.20	45.20	44.42	-
May 30, 2024	44.40	44.40	44.40	44.40	43.63	-
May 29, 2024	44.80	44.80	44.80	44.80	44.02	-
May 28, 2024	45.20	45.20	45.20	45.20	44.42	-
May 27, 2024	45.40	45.40	45.40	45.40	44.61	-
May 24, 2024	45.00	45.00	45.00	45.00	44.22	-
May 23, 2024	46.00	46.00	46.00	46.00	45.20	-
May 22, 2024	46.20	46.20	46.20	46.20	45.40	-
May 21, 2024	45.60	45.60	45.60	45.60	44.81	-
May 20, 2024	45.40	45.40	45.40	45.40	44.61	-
May 17, 2024	45.60	45.60	45.60	45.60	44.81	-
May 16, 2024	46.00	46.00	46.00	46.00	45.20	-
May 15, 2024	45.60	45.60	45.60	45.60	44.81	-
May 14, 2024	45.40	45.40	45.40	45.40	44.61	-
May 13, 2024	46.00	46.00	46.00	46.00	45.20	-
May 10, 2024	45.60	45.60	45.60	45.60	44.81	-
May 9, 2024	45.20	45.20	45.20	45.20	44.42	-
May 8, 2024	45.00	45.00	45.00	45.00	44.22	-
May 7, 2024	44.60	44.60	44.60	44.60	43.83	-
May 6, 2024	44.00	44.00	44.00	44.00	43.24	-
May 3, 2024	44.00	44.00	44.00	44.00	43.24	-
May 2, 2024	43.80	43.80	43.80	43.80	43.04	-
Apr 30, 2024	44.40	44.40	44.40	44.40	43.63	-
Apr 29, 2024	43.60	43.60	43.60	43.60	42.84	-
Apr 26, 2024	43.00	43.00	43.00	43.00	42.25	-
Apr 25, 2024	43.20	43.20	43.20	43.20	42.45	-
Apr 24, 2024	43.80	43.80	43.80	43.80	43.04	-
Apr 23, 2024	43.00	43.00	43.00	43.00	42.25	-
Apr 22, 2024	42.80	42.80	42.80	42.80	42.06	-
Apr 19, 2024	42.60	42.60	42.60	42.60	41.86	-
Apr 18, 2024	42.60	42.60	42.60	42.60	41.86	-
Apr 17, 2024	43.40	43.40	43.40	43.40	42.65	-
Apr 16, 2024	43.40	43.40	43.40	43.40	42.65	-

X1YL34.SA Xylem Inc.

342.32

0.00%

ND1.SG Nordson Corp

156.60

-2.82%

EMR.HA Emerson Electric Co

87.98

-0.88%

EMR.MU Emerson Electric Co

86.83

-2.19%

ND1.F Nordson Corporation

157.45

-2.11%

EMR.BE Emerson Electric Co

87.36

-1.32%

RWL.F Rockwell Automation, Inc.

200.90

-2.76%

XY6.DE Xylem Inc.

97.10

-0.16%

EMR.HM Emerson Electric Co

87.96

-0.97%

PH.MX Parker-Hannifin Corporation

12,754.39

-0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Flowserve Corp (FWV.BE)

Related Tickers