Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Murata Manufacturing Co., Ltd. (MUR.F)

6.00
-0.15
(-2.44%)
At close: 8:22:57 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20256.006.006.006.006.00-
Apr 17, 20256.156.156.156.156.15-
Apr 16, 20256.006.006.006.006.00-
Apr 15, 20256.056.056.056.056.05-
Apr 14, 20256.006.006.006.006.00-
Apr 11, 20255.855.855.855.855.85-
Apr 10, 20256.056.056.056.056.05-
Apr 9, 20255.605.605.605.605.60-
Apr 8, 20255.855.855.855.855.85-
Apr 7, 20255.355.355.355.355.35-
Apr 4, 20256.256.256.256.256.25-
Apr 3, 20256.656.656.656.656.65-
Apr 2, 20257.107.107.107.107.10-
Apr 1, 20256.956.956.956.956.95-
Mar 31, 20256.906.906.906.906.90-
Mar 28, 20257.107.107.107.107.10-
Mar 27, 20257.457.457.457.457.45-
Mar 26, 20257.457.457.457.457.45-
Mar 25, 20257.357.357.357.357.35-
Mar 24, 20257.357.357.357.357.35-
Mar 21, 20257.507.507.507.507.50-
Mar 20, 20257.507.507.507.507.50-
Mar 19, 20257.457.457.457.457.45-
Mar 18, 20257.407.407.407.407.40-
Mar 17, 20257.457.457.457.457.45-
Mar 14, 20257.507.507.507.507.50-
Mar 13, 20257.507.507.507.507.50-
Mar 12, 20257.757.757.757.757.75-
Mar 11, 20257.857.857.857.857.85-
Mar 10, 20258.008.008.008.008.00-
Mar 7, 20257.807.807.807.807.80-
Mar 6, 20257.907.907.907.907.90-
Mar 5, 20257.757.757.757.757.75-
Mar 4, 20257.857.857.857.857.85-
Mar 3, 20258.008.008.008.008.00-
Feb 28, 20257.957.957.957.957.95-
Feb 27, 20258.258.258.258.258.25-
Feb 26, 20258.258.258.258.258.25-
Feb 25, 20258.308.308.308.308.30-
Feb 24, 20258.308.308.308.308.30-
Feb 21, 20258.258.258.258.258.25-
Feb 20, 20258.458.458.458.458.45-
Feb 19, 20258.408.408.408.408.40-
Feb 18, 20258.358.358.358.358.35-
Feb 17, 20258.408.408.408.408.40-
Feb 14, 20258.158.158.158.158.15-
Feb 13, 20258.208.208.208.208.20-
Feb 12, 20258.208.208.208.208.20-
Feb 11, 20258.258.258.258.258.25-
Feb 10, 20258.208.208.208.208.20-
Feb 7, 20257.807.807.807.807.80-
Feb 6, 20257.707.707.707.707.70-
Feb 5, 20257.457.457.457.457.45-
Feb 4, 20257.607.607.607.607.60-
Feb 3, 20257.107.107.107.107.10-
Jan 31, 20257.457.457.457.457.45-
Jan 30, 20257.557.557.557.557.55-
Jan 29, 20257.707.707.707.707.70-
Jan 28, 20257.507.507.507.507.50-
Jan 27, 20257.457.457.457.457.45-
Jan 24, 20257.607.607.607.607.60-
Jan 23, 20257.457.457.457.457.45-
Jan 22, 20257.457.457.457.457.45-
Jan 21, 20257.307.307.307.307.30-
Jan 20, 20257.257.257.257.257.25-
Jan 17, 20257.157.157.157.157.15-
Jan 16, 20257.157.157.157.157.15-
Jan 15, 20257.407.407.407.407.40-
Jan 14, 20257.407.407.407.407.40-
Jan 13, 20257.557.557.557.557.55-
Jan 10, 20257.507.507.507.507.50-
Jan 9, 20257.657.657.657.657.65-
Jan 8, 20257.757.757.757.757.75-
Jan 7, 20257.757.757.757.757.75-
Jan 6, 20257.557.557.557.557.55-
Jan 3, 20257.507.507.507.507.50-
Jan 2, 20257.507.507.507.507.50-
Dec 30, 20247.557.557.557.557.55-
Dec 27, 20247.557.557.557.557.55-
Dec 23, 20247.357.357.357.357.35-
Dec 20, 20247.257.257.257.257.25-
Dec 19, 20247.257.257.257.257.25-
Dec 18, 20247.457.457.457.457.45-
Dec 17, 20247.407.407.407.407.40-
Dec 16, 20247.457.457.457.457.45-
Dec 13, 20247.557.557.557.557.55-
Dec 12, 20247.607.607.607.607.60-
Dec 11, 20247.607.607.607.607.60-
Dec 10, 20247.657.657.657.657.65-
Dec 9, 20247.657.657.657.657.65-
Dec 6, 20247.657.657.657.657.65-
Dec 5, 20247.757.757.757.757.75-
Dec 4, 20247.707.707.707.707.70-
Dec 3, 20247.857.857.857.857.85-
Dec 2, 20247.607.607.607.607.60-
Nov 29, 20247.657.657.657.657.65-
Nov 28, 20247.507.507.507.507.50-
Nov 27, 20247.607.607.607.607.60-
Nov 26, 20247.557.557.557.557.55-
Nov 25, 20247.657.657.657.657.65-
Nov 22, 20247.657.657.657.657.65-
Nov 21, 20247.607.607.607.607.60-
Nov 20, 20247.507.507.507.507.50-
Nov 19, 20247.607.607.607.607.60-
Nov 18, 20247.757.757.757.757.75-
Nov 15, 20247.757.757.757.757.75-
Nov 14, 20247.707.707.707.707.70-
Nov 13, 20247.607.607.607.607.60-
Nov 12, 20247.857.857.857.857.85-
Nov 11, 20247.907.907.907.907.90-
Nov 8, 20247.957.957.957.957.95-
Nov 7, 20248.058.058.058.058.05-
Nov 6, 20248.108.108.108.108.10-
Nov 5, 20248.208.208.208.208.20-
Nov 4, 20247.757.757.757.757.75-
Nov 1, 20247.657.657.657.657.65-
Oct 31, 20247.857.857.857.857.85-
Oct 30, 20248.108.108.108.108.10-
Oct 29, 20248.208.208.208.208.20-
Oct 28, 20248.108.108.108.108.10-
Oct 25, 20248.108.108.108.108.10-
Oct 24, 20248.208.208.208.208.20-
Oct 23, 20248.208.208.208.208.20-
Oct 22, 20248.358.358.358.358.35-
Oct 21, 20248.458.458.458.458.45-
Oct 18, 20248.258.258.258.258.25-
Oct 17, 20248.358.358.358.358.35-
Oct 16, 20248.358.358.358.358.35-
Oct 15, 20248.558.558.558.558.55-
Oct 14, 20248.508.508.508.508.50-
Oct 11, 20248.508.508.508.508.50-
Oct 10, 20248.608.608.608.608.60-
Oct 9, 20248.508.508.508.508.50-
Oct 8, 20248.308.308.308.308.30-
Oct 7, 20248.508.508.508.508.50-
Oct 4, 20248.408.408.408.408.40-
Oct 3, 20248.458.458.458.458.45-
Oct 2, 20248.458.458.458.458.45-
Oct 1, 20248.708.708.708.708.70-
Sep 30, 2024 0.077161126 Dividend
Sep 30, 20248.608.608.608.608.60-
Sep 27, 20248.858.858.858.858.76-
Sep 26, 20248.758.758.758.758.66-
Sep 25, 20248.458.458.458.458.37-
Sep 24, 20248.508.508.508.508.42-
Sep 23, 20248.308.308.308.308.22-
Sep 20, 20248.408.408.408.408.32-
Sep 19, 20248.108.108.108.108.02-
Sep 18, 20248.058.058.058.057.97-
Sep 17, 20248.158.158.158.158.07-
Sep 16, 20248.508.508.508.508.42-
Sep 13, 20248.458.458.458.458.37-
Sep 12, 20248.608.608.608.608.51-
Sep 11, 20248.208.208.208.208.12-
Sep 10, 20248.258.258.258.258.17-
Sep 9, 20248.558.558.558.558.47-
Sep 6, 20248.658.658.658.658.56-
Sep 5, 20248.808.808.808.808.71-
Sep 4, 20248.808.808.808.808.71-
Sep 3, 20249.259.259.259.259.16-
Sep 2, 20249.309.309.259.259.16-
Aug 30, 20249.159.159.159.159.06-
Aug 29, 20248.758.758.758.758.66-
Aug 28, 20248.658.658.658.658.56-
Aug 27, 20248.658.658.658.658.56-
Aug 26, 20248.658.658.658.658.56-
Aug 23, 20248.808.808.808.808.71-
Aug 22, 20248.808.808.808.808.71-
Aug 21, 20248.858.858.858.858.76-
Aug 20, 20248.908.908.908.908.81-
Aug 19, 20248.958.958.958.958.86-
Aug 16, 20249.259.259.259.259.16-
Aug 15, 20248.758.758.758.758.66-
Aug 14, 20248.908.908.908.908.81-
Aug 13, 20248.808.808.808.808.71-
Aug 12, 20248.408.408.408.408.32-
Aug 9, 20248.458.458.458.458.37-
Aug 8, 20248.558.558.558.558.47-
Aug 7, 20248.758.758.758.758.66-
Aug 6, 20248.358.358.358.358.27-
Aug 5, 20248.008.008.008.007.92-
Aug 2, 20249.059.059.059.058.96-
Aug 1, 20249.609.609.609.609.50-
Jul 31, 20249.909.909.909.909.80-
Jul 30, 202410.3010.3010.3010.3010.20-
Jul 29, 202410.5010.5010.5010.5010.40-
Jul 26, 202410.0010.0010.0010.009.90-
Jul 25, 202410.1010.1010.1010.1010.00-
Jul 24, 202410.5010.5010.5010.5010.40-
Jul 23, 202410.4010.4010.4010.4010.30-
Jul 22, 202410.3010.3010.3010.3010.20-
Jul 19, 202410.4010.4010.4010.4010.30-
Jul 18, 202410.7010.7010.7010.7010.59-
Jul 17, 202410.8010.8010.8010.8010.69-
Jul 16, 202410.7010.7010.7010.7010.59-
Jul 15, 202410.2010.2010.2010.2010.10-
Jul 12, 202410.2010.2010.2010.2010.10-
Jul 11, 202410.4010.4010.4010.4010.30-
Jul 10, 202410.1010.1010.1010.1010.00-
Jul 9, 202410.2010.2010.2010.2010.10-
Jul 8, 202410.1010.1010.1010.1010.00-
Jul 5, 202410.1010.1010.1010.1010.00-
Jul 4, 202410.1010.1010.1010.1010.00-
Jul 3, 202410.1010.1010.1010.1010.00-
Jul 2, 20249.509.509.509.509.41-
Jul 1, 20249.259.259.259.259.16-
Jun 28, 20249.459.459.459.459.36-
Jun 27, 20249.409.409.409.409.31-
Jun 26, 20249.459.459.459.459.36-
Jun 25, 20249.459.459.459.459.36-
Jun 24, 20249.609.609.609.609.50-
Jun 21, 20249.609.609.609.609.50-
Jun 20, 20249.709.709.709.709.60-
Jun 19, 20249.559.559.559.559.46-
Jun 18, 20249.559.559.559.559.46-
Jun 17, 20249.459.459.459.459.36-
Jun 14, 20249.309.309.309.309.21-
Jun 13, 20249.259.259.259.259.16-
Jun 12, 20249.059.059.059.058.96-
Jun 11, 20248.758.758.758.758.66-
Jun 10, 20248.958.958.958.958.86-
Jun 7, 20248.808.808.808.808.71-
Jun 6, 20248.708.708.708.708.61-
Jun 5, 20248.708.708.708.708.61-
Jun 4, 20248.808.808.808.808.71-
Jun 3, 20248.758.758.758.758.66-
May 31, 20248.558.558.558.558.47-
May 30, 20248.408.408.408.408.32-
May 29, 20248.458.458.458.458.37-
May 28, 20248.558.558.558.558.47-
May 27, 20248.608.608.608.608.51-
May 24, 20248.608.608.608.608.51-
May 23, 20248.608.608.608.608.51-
May 22, 20248.508.508.508.508.42-
May 21, 20248.458.458.458.458.37-
May 20, 20248.308.308.308.308.22-
May 17, 20248.258.258.258.258.17-
May 16, 20248.208.208.208.208.12-
May 15, 20248.108.108.108.108.02-
May 14, 20248.108.108.108.108.02-
May 13, 20248.108.108.108.108.02-
May 10, 20247.957.957.957.957.87-
May 9, 20248.108.108.108.108.02-
May 8, 20248.308.308.308.308.22-
May 7, 20248.408.408.408.408.32-
May 6, 20248.258.258.258.258.17-
May 3, 20248.358.358.358.358.27-
May 2, 20248.208.208.208.208.12-
Apr 30, 20248.458.458.458.458.37-
Apr 29, 20247.907.907.907.907.82-
Apr 26, 20248.358.358.358.358.27-
Apr 25, 20248.258.258.258.258.17-
Apr 24, 20248.408.408.408.408.32-
Apr 23, 20248.158.158.158.158.07-
Apr 22, 20248.108.108.108.108.02-