Frankfurt - Delayed Quote EUR

Murata Manufacturing Co., Ltd. (MUR1.F)

Compare
14.62
-0.38
(-2.53%)
At close: January 16 at 8:03:24 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202514.6214.6214.6214.6214.62-
Jan 15, 202515.1215.1315.0015.0015.00800
Jan 14, 202515.1515.1515.1515.1515.15-
Jan 13, 202515.5115.5115.5115.5115.51-
Jan 10, 202515.4015.4015.4015.4015.40-
Jan 9, 202515.6515.6515.6515.6515.65-
Jan 8, 202515.8216.0315.8216.0316.0319
Jan 7, 202515.8915.8915.8915.8915.89-
Jan 6, 202515.4515.6815.4515.6815.684
Jan 3, 202515.3715.3715.3715.3715.37-
Jan 2, 202515.4215.4215.3115.3115.31300
Dec 30, 202415.4515.4515.1815.1815.18153
Dec 27, 202415.4915.4915.4915.4915.49-
Dec 23, 202415.0915.0915.0915.0915.09-
Dec 20, 202414.9014.9014.9014.9014.90-
Dec 19, 202414.8614.8614.8614.8614.86-
Dec 18, 202415.2315.2315.2315.2315.23-
Dec 17, 202415.1315.1315.1315.1315.13-
Dec 16, 202415.2315.2315.2315.2315.23-
Dec 13, 202415.4415.4415.4415.4415.44-
Dec 12, 202415.5715.5715.5715.5715.57-
Dec 11, 202415.6115.6115.6115.6115.61-
Dec 10, 202415.6515.6515.6515.6515.65-
Dec 9, 202415.6515.6515.6515.6515.65-
Dec 6, 202415.6415.6415.6415.6415.64-
Dec 5, 202415.8315.8315.8315.8315.83-
Dec 4, 202415.8215.8215.8215.8215.82-
Dec 3, 202416.0616.0616.0616.0616.06-
Dec 2, 202415.5715.5715.5715.5715.57-
Nov 29, 202415.6615.6615.6615.6615.66-
Nov 28, 202415.4015.4015.4015.4015.40-
Nov 27, 202415.5515.5515.5515.5515.55-
Nov 26, 202415.4915.4915.4915.4915.49-
Nov 25, 202415.6715.6715.6715.6715.67-
Nov 22, 202415.6515.6515.6515.6515.65-
Nov 21, 202415.6015.6015.6015.6015.60-
Nov 20, 202415.4015.4015.4015.4015.40-
Nov 19, 202415.5715.5715.5715.5715.57-
Nov 18, 202415.8815.8815.8815.8815.88-
Nov 15, 202415.8515.8515.8515.8515.85-
Nov 14, 202415.7415.7415.7415.7415.74-
Nov 13, 202415.5615.5615.5615.5615.56-
Nov 12, 202416.0916.4116.0916.4116.41155
Nov 11, 202416.1816.1816.1816.1816.18-
Nov 8, 202416.2716.2716.2716.2716.27-
Nov 7, 202416.5016.5016.5016.5016.50-
Nov 6, 202416.5816.5816.5816.5816.58-
Nov 5, 202416.8216.8216.8116.8116.81300
Nov 4, 202415.8915.8915.8915.8915.89-
Nov 1, 202415.7215.7215.7215.7215.72-
Oct 31, 202416.0816.0816.0816.0816.08-
Oct 30, 202416.5616.5616.5616.5616.56-
Oct 29, 202416.7816.7816.7816.7816.78-
Oct 28, 202416.6216.6216.6216.6216.62-
Oct 25, 202416.5816.6116.5816.6116.61150
Oct 24, 202416.7416.7416.7416.7416.74-
Oct 23, 202416.8316.8316.8316.8316.83-
Oct 22, 202417.0417.0417.0417.0417.04-
Oct 21, 202417.2817.2817.2517.2517.25120
Oct 18, 202416.9216.9216.9216.9216.92-
Oct 17, 202417.1317.1317.1317.1317.13-
Oct 16, 202417.1017.1017.1017.1017.10-
Oct 15, 202417.4517.4517.4517.4517.45-
Oct 14, 202417.3517.3517.3517.3517.35-
Oct 11, 202417.3617.7117.3617.7117.71231
Oct 10, 202417.5417.5417.5417.5417.54-
Oct 9, 202417.4217.4217.4217.4217.42-
Oct 8, 202416.9816.9816.9816.9816.98-
Oct 7, 202417.3417.3417.3417.3417.34-
Oct 4, 202417.1817.1817.1817.1817.18-
Oct 3, 202417.2717.2717.2717.2717.27-
Oct 2, 202417.2917.2917.2917.2917.29-
Oct 1, 202417.8217.8217.8217.8217.82-
Sep 30, 202417.5617.5617.5617.5617.56-
Sep 27, 2024 27.00 Dividend
Sep 27, 202418.0818.0817.6717.6717.67500
Sep 26, 202417.8917.8917.8917.89-9.11-
Sep 25, 202417.2417.2417.2417.24-8.78-
Sep 24, 202417.3817.6717.3817.67-9.008
Sep 23, 202417.0017.0017.0017.00-8.65-
Sep 20, 202417.1717.1717.1717.17-8.75-
Sep 19, 202416.6316.6316.6316.63-8.47-
Sep 18, 202416.5716.5716.5716.57-8.44-
Sep 17, 202416.7016.7016.7016.70-8.50-
Sep 16, 202417.3417.3417.3417.34-8.83-
Sep 13, 202417.2817.2817.2817.28-8.80-
Sep 12, 202417.5817.5817.5817.58-8.95-
Sep 11, 202416.8216.8216.8216.82-8.57-
Sep 10, 202416.9316.9316.9316.93-8.62-
Sep 9, 202417.4417.4417.4417.44-8.88-
Sep 6, 202417.6818.0117.6818.01-9.17500
Sep 5, 202418.0318.0318.0318.03-9.18-
Sep 4, 202417.9817.9817.9817.98-9.15-
Sep 3, 202418.8318.8318.8318.83-9.59-
Sep 2, 202419.0319.0318.9018.90-9.62-
Aug 30, 202418.6918.6918.6918.69-9.52-
Aug 29, 202417.8517.8517.8517.85-9.09-
Aug 28, 202417.6717.6717.6717.67-9.00-
Aug 27, 202417.5717.5717.5717.57-8.94-
Aug 26, 202417.5017.5017.5017.50-8.91-
Aug 23, 202417.8317.8317.8317.83-9.08-
Aug 22, 202417.8217.8217.8217.82-9.07-
Aug 21, 202417.9217.9217.9217.92-9.13-
Aug 20, 202417.9917.9917.9917.99-9.16-
Aug 19, 202418.1618.1618.1618.16-9.25-
Aug 16, 202418.7218.7218.7218.72-9.53-
Aug 15, 202417.6917.6917.6917.69-9.01-
Aug 14, 202418.0718.0718.0718.07-9.20-
Aug 13, 202417.7517.7517.7517.75-9.04-
Aug 12, 202417.0417.0417.0417.04-8.68-
Aug 9, 202417.0817.0817.0817.08-8.69-
Aug 8, 202417.3617.3617.3617.36-8.84-
Aug 7, 202417.7018.0817.7018.08-9.21500
Aug 6, 202417.0217.0217.0217.02-8.67-
Aug 5, 202416.4217.4216.4217.42-8.87500
Aug 2, 202418.2518.2518.2518.25-9.30-
Aug 1, 202419.4419.4419.4219.42-9.8945
Jul 31, 202420.0820.0820.0820.08-10.23-
Jul 30, 202420.8020.8020.8020.80-10.59-
Jul 29, 202421.1621.1621.1621.16-10.78-
Jul 26, 202420.2420.6120.2420.61-10.501,000
Jul 25, 202420.4620.4620.4620.46-10.42-
Jul 24, 202421.1721.1721.1721.17-10.78-
Jul 23, 202421.0021.0021.0021.00-10.69-
Jul 22, 202420.8321.1220.8321.12-10.75500
Jul 19, 202421.0821.0821.0821.08-10.73-
Jul 18, 202421.5721.5721.5721.57-10.98-
Jul 17, 202421.8622.0021.6521.65-11.021,445
Jul 16, 202421.6921.6921.6921.69-11.05-
Jul 15, 202420.6420.6420.6420.64-10.51-
Jul 12, 202420.5620.5620.5620.56-10.47-
Jul 11, 202420.9520.9520.9520.95-10.67-
Jul 10, 202420.4620.7420.4620.74-10.56500
Jul 9, 202420.5620.5620.5620.56-10.47-
Jul 8, 202420.4320.4320.4320.43-10.40-
Jul 5, 202420.3920.3920.3920.39-10.38-
Jul 4, 202420.5120.9720.5120.97-10.68500
Jul 3, 202420.4320.4320.4320.43-10.40-
Jul 2, 202419.1819.1819.1819.18-9.77-
Jul 1, 202418.7318.7318.7318.73-9.54-
Jun 28, 202419.1519.1519.1519.15-9.75-
Jun 27, 202419.0719.0719.0719.07-9.71-
Jun 26, 202419.1019.1019.1019.10-9.73-
Jun 25, 202419.1119.1119.1119.11-9.73-
Jun 24, 202419.4219.4219.4219.42-9.89-
Jun 21, 202419.4219.4219.4219.42-9.89-
Jun 20, 202419.6319.6319.6319.63-10.00-
Jun 19, 202419.3319.3319.3319.33-9.85-
Jun 18, 202419.3619.3619.3619.36-9.86-
Jun 17, 202419.1019.1019.1019.10-9.73-
Jun 14, 202418.8918.8918.8918.89-9.62-
Jun 13, 202418.6718.6718.6718.67-9.51-
Jun 12, 202418.3018.3018.3018.30-9.32-
Jun 11, 202417.8317.8317.8317.83-9.08-
Jun 10, 202418.1118.1118.1118.11-9.22-
Jun 7, 202417.8418.1617.8418.16-9.2518
Jun 6, 202417.7017.7017.7017.70-9.01-
Jun 5, 202417.5817.9217.5817.92-9.12500
Jun 4, 202417.8317.8317.8317.83-9.08-
Jun 3, 202417.7517.7517.7517.75-9.04-
May 31, 202417.3317.3317.3317.33-8.82-
May 30, 202417.0317.0317.0317.03-8.67-
May 29, 202417.1317.1317.1317.13-8.72-
May 28, 202417.3217.3217.3217.32-8.82-
May 27, 202417.4017.4017.4017.40-8.86-
May 24, 202417.4917.4917.4917.49-8.90-
May 23, 202417.4417.4417.4417.44-8.88-
May 22, 202417.2417.2417.2417.24-8.78-
May 21, 202417.1417.1417.1417.14-8.73-
May 20, 202416.8217.1516.8217.15-8.73500
May 17, 202416.7616.7616.7616.76-8.53-
May 16, 202416.6416.6416.6416.64-8.47-
May 15, 202416.4416.4416.4416.44-8.37-
May 14, 202416.4416.4416.4416.44-8.37-
May 13, 202416.4316.4316.4316.43-8.37-
May 10, 202416.1216.1216.1216.12-8.21-
May 9, 202416.4916.4916.4916.49-8.39-
May 8, 202416.7916.7916.7916.79-8.55-
May 7, 202417.0317.0317.0317.03-8.67-
May 6, 202417.1017.1017.1017.10-8.71-
May 3, 202416.8916.8916.8916.89-8.60-
May 2, 202416.6516.6516.6516.65-8.48-
Apr 30, 202417.1817.1817.1817.18-8.75-
Apr 29, 202416.6117.1016.6117.10-8.7171
Apr 26, 202416.6316.6316.6316.63-8.47-
Apr 25, 202416.7916.7916.7916.79-8.55-
Apr 24, 202417.0217.0217.0217.02-8.67-
Apr 23, 202416.5316.5316.5316.53-8.42-
Apr 22, 202416.4716.4716.4716.47-8.39-
Apr 19, 202416.1716.1716.0016.00-8.157
Apr 18, 202416.7716.7716.7716.77-8.54-
Apr 17, 202416.8716.8716.8716.87-8.59-
Apr 16, 202417.0617.0617.0617.06-8.69-
Apr 15, 202416.8316.8316.8316.83-8.57-
Apr 12, 202417.0917.3317.0917.25-8.781,000
Apr 11, 202416.5916.5916.5916.59-8.45-
Apr 10, 202416.5617.1116.5416.95-8.63520
Apr 9, 202416.5116.5116.5116.51-8.41-
Apr 8, 202416.4816.4816.4816.48-8.39-
Apr 5, 202416.4516.4516.4516.45-8.38-
Apr 4, 202416.8616.8616.8616.86-8.59-
Apr 3, 202416.7616.7616.7616.76-8.54-
Apr 2, 202417.1517.1517.1517.15-8.73-
Mar 28, 2024 27.00 Dividend
Mar 28, 202417.1317.1317.1317.13-8.72-
Mar 27, 202417.3517.3517.3517.354.91-
Mar 26, 202417.2217.2217.2217.224.88-
Mar 25, 202417.5917.5917.5917.594.98400
Mar 22, 202417.6217.6217.6217.624.99-
Mar 21, 202417.5717.5717.5717.574.98-
Mar 20, 202417.4917.4917.4917.494.95-
Mar 19, 202417.6517.6517.6517.655.00-
Mar 18, 202417.7217.7217.7217.725.02-
Mar 15, 202417.3817.3817.3817.384.92-
Mar 14, 202417.3217.3217.3217.324.90-
Mar 13, 202417.4717.4717.4717.474.95-
Mar 12, 202417.4117.4117.4117.414.93-
Mar 11, 202417.5317.5317.5317.534.97-
Mar 8, 202417.6717.6717.6717.675.01-
Mar 7, 202417.5217.5217.5217.524.96-
Mar 6, 202418.0718.0718.0718.075.12-
Mar 5, 202418.2518.2518.2518.255.17-
Mar 4, 202418.3918.3918.3918.395.21-
Mar 1, 202418.4918.4918.4818.485.2375
Feb 29, 202418.4618.4618.4618.465.23-
Feb 28, 202418.3318.3318.3318.335.19-
Feb 27, 202418.4018.4018.4018.405.21-
Feb 26, 202418.4218.4218.4218.425.22-
Feb 23, 202418.0318.0318.0318.035.11-
Feb 22, 202418.4418.4418.4418.445.22-
Feb 21, 202418.2118.2118.2118.215.16-
Feb 20, 202418.0818.0818.0818.085.12-
Feb 19, 202418.2618.2618.2618.265.17-
Feb 16, 202418.6818.6818.6818.685.29-
Feb 15, 202418.5818.5818.5818.585.26-
Feb 14, 202418.1718.1718.1718.175.15-
Feb 13, 202418.5918.5918.5918.595.27-
Feb 12, 202418.1818.1818.1818.185.15-
Feb 9, 202418.5918.5918.5918.595.27-
Feb 8, 202419.0319.0319.0319.035.39-
Feb 7, 202418.5818.5818.5818.585.26-
Feb 6, 202418.8518.8518.8518.855.34-
Feb 5, 202418.9118.9118.9118.915.36-
Feb 2, 202418.6418.6418.6418.645.28-
Feb 1, 202418.7919.0818.7919.085.4020
Jan 31, 202418.6918.6918.6918.695.29-
Jan 30, 202418.8918.8918.8918.895.35-
Jan 29, 202418.6918.6918.6918.695.29-
Jan 26, 202418.4818.4818.4818.485.23-
Jan 25, 202418.8618.8618.8618.865.34-
Jan 24, 202419.0719.0719.0719.075.40-
Jan 23, 202419.2419.2419.2419.245.45-
Jan 22, 202418.7418.7418.7418.745.31-
Jan 19, 202418.1118.5618.1118.565.261,240
Jan 18, 202417.8618.2217.8618.085.121,400
Jan 17, 202417.8517.8517.8517.855.06-
Jan 16, 202418.4518.4518.4518.455.23-