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

Dusseldorf - Delayed Quote EUR

Murata Manufacturing Co Ltd (MUR1.DU)

12.63
-0.28
(-2.21%)
At close: 7:31:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.000.000.0012.6312.63-
Apr 17, 202512.7612.9112.7612.9112.91-
Apr 16, 202512.4912.6012.4912.5912.59-
Apr 15, 202512.5612.7012.5612.7012.70-
Apr 14, 202512.4712.5312.4012.5312.53-
Apr 11, 202512.2012.2011.9412.0212.02-
Apr 10, 202512.8512.9811.9111.9111.91-
Apr 9, 202511.6112.2411.6112.2412.24-
Apr 8, 202512.2212.6811.9311.9311.93-
Apr 7, 202511.5311.9511.3111.8511.85-
Apr 4, 202512.9312.9312.4712.4712.47-
Apr 3, 202513.7313.7313.3613.3613.36-
Apr 2, 202514.6514.6814.5714.6814.68-
Apr 1, 202514.3314.3514.2314.3514.35-
Mar 31, 202514.2414.2714.1714.1714.17-
Mar 28, 2025 0.1667547 Dividend
Mar 28, 202514.7014.7014.3214.3214.32-
Mar 27, 202515.3115.3115.0615.06-11.94-
Mar 26, 202515.3715.3715.1215.12-11.98-
Mar 25, 202515.1615.2615.0915.09-11.95-
Mar 24, 202515.1315.1515.0615.06-11.93-
Mar 21, 202515.4815.5815.2815.28-12.11-
Mar 20, 202515.5415.6415.5415.55-12.32-
Mar 19, 202515.3215.4015.2915.29-12.11-
Mar 18, 202515.2315.2315.1315.13-11.99-
Mar 17, 202515.3415.5115.3415.51-12.28-
Mar 14, 202515.3915.5615.3615.56-12.33-
Mar 13, 202515.4715.5015.3915.39-12.19-
Mar 12, 202515.9816.1115.9516.11-12.77-
Mar 11, 202515.9815.9815.7415.74-12.47-
Mar 10, 202516.4216.4215.9415.94-12.62-
Mar 7, 202516.0116.0115.9415.97-12.65-
Mar 6, 202516.1916.1915.9015.90-12.60-
Mar 5, 202516.0216.0215.8515.85-12.56-
Mar 4, 202515.9815.9815.6315.63-12.38-
Mar 3, 202516.3216.3216.1616.16-12.80-
Feb 28, 202516.2516.2515.9816.22-12.85-
Feb 27, 202516.8416.8616.5616.56-13.12-
Feb 26, 202516.8316.8816.8216.88-13.37-
Feb 25, 202516.9016.9416.7716.85-13.35-
Feb 24, 202516.8316.8716.7516.75-13.27-
Feb 21, 202516.8317.0016.8316.94-13.42-
Feb 20, 202517.2717.2717.0117.01-13.48-
Feb 19, 202517.2317.3017.0317.03-13.49-
Feb 18, 202517.0817.1417.0617.06-13.51-
Feb 17, 202517.1617.1917.1617.17-13.60-
Feb 14, 202516.7416.7416.6316.63-13.17-
Feb 13, 202516.7716.8616.7716.78-13.30-
Feb 12, 202516.7416.7416.6116.61-13.16-
Feb 11, 202516.8216.8316.7016.77-13.29-
Feb 10, 202516.7816.8416.7516.76-13.28-
Feb 7, 202515.9315.9515.8915.89-12.59-
Feb 6, 202515.6815.7715.6815.75-12.48-
Feb 5, 202515.2715.2714.7714.77-11.70-
Feb 4, 202515.4515.4715.1815.18-12.03-
Feb 3, 202514.2814.8814.2814.88-11.78-
Jan 31, 202515.3815.3915.1815.18-12.03-
Jan 30, 202515.6315.6315.3215.32-12.14-
Jan 29, 202515.6615.8815.6615.66-12.41-
Jan 28, 202515.3515.4115.3515.36-12.17-
Jan 27, 202515.3415.4515.2015.20-12.05-
Jan 24, 202515.5215.6015.4315.60-12.36-
Jan 23, 202515.1915.2415.1915.19-12.03-
Jan 22, 202515.1915.1914.9214.92-11.82-
Jan 21, 202514.8914.8914.8414.84-11.75-
Jan 20, 202514.8814.8914.7914.81-11.73-
Jan 17, 202514.5614.6014.5314.60-11.56-
Jan 16, 202514.5514.5614.4814.52-11.50-
Jan 15, 202514.9514.9714.8514.85-11.77-
Jan 14, 202515.1015.2315.0515.20-12.04-
Jan 13, 202515.4015.5015.3615.50-12.28-
Jan 10, 202515.3615.4715.3415.39-12.19-
Jan 9, 202515.6015.6415.6015.64-12.39-
Jan 8, 202515.7815.8115.7815.81-12.52-
Jan 7, 202515.8216.0315.8116.03-12.70-
Jan 6, 202515.4015.4015.2815.30-12.12-
Jan 3, 202515.1015.3615.0615.36-12.17-
Jan 2, 202515.1415.1915.0215.02-11.90-
Dec 30, 202415.4215.4315.0515.05-11.92-
Dec 27, 202415.4615.4615.3315.35-12.16-
Dec 23, 202415.0315.2415.0315.20-12.04-
Dec 20, 202414.8514.8514.8414.85-11.76-
Dec 19, 202414.7314.7314.6614.66-11.61-
Dec 18, 202415.1715.1915.1615.16-12.01-
Dec 17, 202415.0715.0914.9714.99-11.88-
Dec 16, 202415.3515.3515.2615.26-12.09-
Dec 13, 202415.4715.4715.3515.35-12.16-
Dec 12, 202415.6315.6915.6315.66-12.41-
Dec 11, 202415.7615.7815.6915.77-12.49-
Dec 10, 202415.6915.6915.6815.69-12.43-
Dec 9, 202415.6815.6815.5315.53-12.31-
Dec 6, 202415.6815.7015.6015.69-12.43-
Dec 5, 202415.8515.8515.7715.77-12.49-
Dec 4, 202415.8515.8515.7715.82-12.54-
Dec 3, 202416.0916.2016.0516.14-12.78-
Dec 2, 202415.6015.6015.2515.25-12.08-
Nov 29, 202415.6915.6915.6115.64-12.39-
Nov 28, 202415.4415.4415.4015.44-12.23-
Nov 27, 202415.3815.4515.2215.45-12.24-
Nov 26, 202415.4815.4815.3115.39-12.19-
Nov 25, 202415.7215.7315.3815.38-12.18-
Nov 22, 202415.6815.7715.6815.77-12.49-
Nov 21, 202415.6015.7215.6015.72-12.45-
Nov 20, 202415.4115.5915.4115.59-12.35-
Nov 19, 202415.6315.7415.5315.53-12.3150
Nov 18, 202415.8815.9415.8115.94-12.63-
Nov 15, 202415.8516.0615.8516.06-12.72-
Nov 14, 202415.7415.7715.7015.71-12.45-
Nov 13, 202415.6415.6815.6315.68-12.42-
Nov 12, 202416.0216.0315.9615.96-12.64-
Nov 11, 202416.2216.2816.2216.28-12.90-
Nov 8, 202416.2716.4116.2716.41-13.00-
Nov 7, 202416.6316.6516.6016.65-13.19-
Nov 6, 202416.5316.5516.5016.50-13.07-
Nov 5, 202416.7416.7516.7216.72-13.24-
Nov 4, 202415.8115.9115.7615.76-12.49-
Nov 1, 202415.6915.7815.6915.77-12.50-
Oct 31, 202416.2116.4316.1516.43-13.02-
Oct 30, 202416.4716.4916.4116.43-13.02-
Oct 29, 202416.7316.7316.6816.69-13.23-
Oct 28, 202416.6116.6616.5916.60-13.15-
Oct 25, 202416.5916.5916.4316.46-13.04-
Oct 24, 202416.7416.7616.5316.57-13.13-
Oct 23, 202416.8216.8316.7616.78-13.30-
Oct 22, 202417.0317.0417.0117.02-13.49-
Oct 21, 202417.2717.2717.2017.22-13.64-
Oct 18, 202416.9017.0116.9017.01-13.48-
Oct 17, 202417.1017.1017.0817.08-13.54-
Oct 16, 202417.0217.1317.0217.10-13.55-
Oct 15, 202417.4717.5017.3317.33-13.73-
Oct 14, 202417.4517.4517.4117.44-13.82-
Oct 11, 202417.3417.3617.2817.28-13.69-
Oct 10, 202417.5217.6117.5217.61-13.96-
Oct 9, 202417.4317.4717.3817.38-13.77-
Oct 8, 202416.9717.0716.9717.07-13.52-
Oct 7, 202417.3617.3817.3617.38-13.77-
Oct 4, 202417.1817.3017.0517.30-13.70-
Oct 3, 202417.2617.2717.2117.25-13.67-
Oct 2, 202417.2817.3417.0717.34-13.74-
Oct 1, 202417.8018.0317.7517.75-14.06-
Sep 30, 202417.5217.5217.2317.38-13.77-
Sep 27, 2024 0.1667547 Dividend
Sep 27, 202418.0518.4917.6917.78-14.09-
Sep 26, 202417.8718.1117.8218.117.04-
Sep 25, 202417.2217.2917.1417.296.72-
Sep 24, 202417.3617.3717.3317.366.75-
Sep 23, 202417.1217.2817.1217.256.70-
Sep 20, 202417.1617.2417.0317.156.66-
Sep 19, 202416.6416.8416.5316.846.55-
Sep 18, 202416.5716.5716.5416.556.43-
Sep 17, 202416.7016.7316.5816.686.48-
Sep 16, 202417.3417.3817.2517.256.70-
Sep 13, 202417.2817.3117.2417.276.71-
Sep 12, 202417.5917.5917.3517.366.75-
Sep 11, 202416.8017.0216.7717.026.61-
Sep 10, 202416.9517.0116.7816.786.52-
Sep 9, 202417.4417.6017.3917.586.83-
Sep 6, 202417.9417.9417.2417.246.70-
Sep 5, 202418.0318.0317.9417.946.97-
Sep 4, 202417.8418.3617.8418.367.13-
Sep 3, 202418.8318.9118.6418.647.24-
Sep 2, 202419.0019.0018.8718.877.33-
Aug 30, 202418.6718.8518.6318.787.30-
Aug 29, 202417.8118.0517.8118.037.01-
Aug 28, 202417.6617.6917.6517.696.87-
Aug 27, 202417.5617.6417.5117.646.85-
Aug 26, 202417.4917.5317.4717.476.79-
Aug 23, 202417.8217.8317.7717.826.92-
Aug 22, 202417.8017.9817.7517.766.90-
Aug 21, 202417.8917.9317.8617.936.97-
Aug 20, 202417.9818.0817.9217.926.96-
Aug 19, 202418.1618.1617.9817.986.99-
Aug 16, 202418.6918.7418.5718.577.21-
Aug 15, 202417.6718.0017.6717.926.96-
Aug 14, 202418.0818.0817.7717.776.91-
Aug 13, 202417.6917.7517.6817.746.89-
Aug 12, 202417.0317.1417.0117.146.66-
Aug 9, 202417.0517.1117.0517.116.65-
Aug 8, 202417.3217.4417.3217.446.78-
Aug 7, 202417.6818.1517.6117.616.8450
Aug 6, 202417.1617.1617.0317.146.66-
Aug 5, 202416.4516.9416.3116.946.58-
Aug 2, 202418.1318.1517.4817.486.79-
Aug 1, 202419.4119.4119.0419.047.40-
Jul 31, 202420.0320.3520.0320.117.81-
Jul 30, 202420.7620.7620.1120.267.87-
Jul 29, 202421.1121.1121.0821.118.20-
Jul 26, 202420.1920.3920.1720.337.90-
Jul 25, 202420.4220.4720.0720.187.84-
Jul 24, 202421.1221.1321.0221.028.17-
Jul 23, 202420.9621.0620.9621.068.18-
Jul 22, 202420.7720.9020.7720.878.11-
Jul 19, 202421.0521.1120.7320.738.06-
Jul 18, 202421.4121.4921.3621.448.33-
Jul 17, 202421.8221.9121.6021.618.40-
Jul 16, 202421.6621.8721.6621.878.50-
Jul 15, 202420.6420.6720.6220.678.03-
Jul 12, 202420.4120.6020.2720.608.00-
Jul 11, 202420.9221.1320.8320.838.09-
Jul 10, 202420.4120.7220.4020.728.05-
Jul 9, 202420.5320.5320.2920.507.97-
Jul 8, 202420.3820.3820.3120.357.91-
Jul 5, 202420.3620.3620.3020.337.90-
Jul 4, 202420.4720.7420.4720.748.06-
Jul 3, 202420.4120.4120.3320.337.90-
Jul 2, 202419.1619.3519.1619.337.51-
Jul 1, 202418.7218.7318.6918.727.27-
Jun 28, 202419.1219.2519.0419.257.48-
Jun 27, 202419.0419.0418.9919.007.38-
Jun 26, 202419.0719.0918.9018.907.34-
Jun 25, 202419.0819.1419.0819.117.43-
Jun 24, 202419.4119.4119.3619.367.52-
Jun 21, 202419.4019.4919.4019.407.54-
Jun 20, 202419.6119.6519.4119.487.57-
Jun 19, 202419.3119.4019.2819.407.54-
Jun 18, 202419.3419.3419.2719.317.50-
Jun 17, 202419.0819.1418.9419.147.44-
Jun 14, 202418.8619.0718.8618.867.33-
Jun 13, 202418.5318.5918.4618.597.22-
Jun 12, 202418.2818.3918.2618.387.14-
Jun 11, 202417.9517.9517.7817.786.91-
Jun 10, 202418.1018.1718.1018.137.04-
Jun 7, 202417.8417.8517.7717.846.93-
Jun 6, 202417.7217.7217.6917.706.88-
Jun 5, 202417.5817.6417.5117.646.85-
Jun 4, 202417.8317.8617.6917.866.94-
Jun 3, 202417.7417.8317.6717.676.87-
May 31, 202417.3217.3217.2317.246.70-
May 30, 202417.0317.0716.9717.076.63-
May 29, 202417.1317.1417.1217.146.66-
May 28, 202417.3117.3117.3117.316.72-
May 27, 202417.4017.4017.3717.386.75-
May 24, 202417.4217.4817.3317.486.79-
May 23, 202417.4417.4417.3017.306.72-
May 22, 202417.2317.2617.2317.256.70-
May 21, 202417.1617.1817.1517.186.68-
May 20, 202416.8217.1516.8217.156.66-
May 17, 202416.7616.7616.6616.736.50-
May 16, 202416.6516.6516.5616.566.43-
May 15, 202416.4416.5416.4416.546.43-
May 14, 202416.4416.4416.4016.406.37-
May 13, 202416.4616.4616.4016.406.37-
May 10, 202416.1216.1216.1016.106.26-
May 9, 202416.4916.6016.4516.606.45-
May 8, 202416.7816.7816.7316.746.50-
May 7, 202417.0317.0517.0017.006.61-
May 6, 202416.9317.2816.9317.286.71-
May 3, 202416.9017.0416.8917.046.62-
May 2, 202416.6516.8716.6516.876.56-
Apr 30, 202417.2517.2517.0917.106.64-
Apr 29, 202416.4916.8116.4916.816.53-
Apr 26, 202416.5816.9216.5816.836.54-
Apr 25, 202416.7816.7816.5916.606.45-
Apr 24, 202417.0117.0316.8616.866.55-
Apr 23, 202416.5516.6516.4716.656.47-
Apr 22, 202416.4716.5116.4716.516.42-

Related Tickers

XSDG.DU Samsung SDI Co Ltd
24.60
-4.28%
 
SAYN.DU Sanmina Corp
64.58
-1.73%
 
SAYN.SG Sanmina Corp
64.74
-1.13%
 
LS2.DU LSI Industries Inc
13.20
-2.22%
 
TDKA.DU TDK Corp
8.20
-2.96%
 
TDK.DU TDK Corp
8.22
-2.84%
 
NNJ.MU Nanjing Panda Electronics Co Ltd
0.3780
0.00%
 
TDK.MU TDK Corp
8.25
-5.13%
 
TDKA.MU TDK Corp
8.30
0.00%
 
TDKA.F TDK Corporation
7.25
-3.97%