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

Stuttgart - Delayed Quote EUR

Murata Manufacturing Co Ltd (MUR1.SG)

Compare
12.21
-0.28
(-2.24%)
As of 8:11:18 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202512.2112.2112.2112.2112.21-
Apr 10, 202512.9512.9512.4912.4912.49-
Apr 9, 202511.6011.6011.6011.6011.60-
Apr 8, 202512.3312.5312.3312.5312.53100
Apr 7, 202511.5311.5311.3911.3911.39200
Apr 4, 202512.9012.9012.9012.9012.90-
Apr 3, 202513.7413.7413.7413.7413.74-
Apr 2, 202514.6614.6614.6614.6614.66-
Apr 1, 202514.3614.3614.3614.3614.36-
Mar 31, 202514.2814.2814.2814.2814.28-
Mar 28, 2025 0.17 Dividend
Mar 28, 202514.7014.7014.7014.7014.70-
Mar 27, 202515.3215.3215.3215.32-11.68-
Mar 26, 202515.3915.3915.3915.39-11.72-
Mar 25, 202515.1915.1915.1915.19-11.57-
Mar 24, 202515.1515.1515.1515.15-11.55-
Mar 21, 202515.1315.1315.1315.13-11.53-
Mar 20, 202515.5615.5615.5615.56-11.85-
Mar 19, 202515.3415.3415.3415.34-11.69-
Mar 18, 202515.2415.2415.2415.24-11.61-
Mar 17, 202515.3815.3815.3815.38-11.71-
Mar 14, 202515.4115.4115.4115.41-11.74-
Mar 13, 202515.4915.4915.4915.49-11.80-
Mar 12, 202516.0016.0016.0016.00-12.19-
Mar 11, 202516.0016.2016.0016.20-12.34433
Mar 10, 202516.4316.4316.4316.43-12.52-
Mar 7, 202516.0316.0816.0316.08-12.25-
Mar 6, 202516.2016.2016.2016.20-12.34-
Mar 5, 202516.0216.0216.0216.02-12.21-
Mar 4, 202516.0116.0116.0116.01-12.20-
Mar 3, 202516.3316.3316.3316.33-12.44-
Feb 28, 202516.2616.2616.2616.26-12.39-
Feb 27, 202516.8616.8616.8616.86-12.84-
Feb 26, 202516.8516.8516.8516.85-12.84-
Feb 25, 202516.9216.9216.9216.92-12.89-
Feb 24, 202516.9216.9216.8616.86-12.84-
Feb 21, 202516.8616.8616.8616.86-12.84-
Feb 20, 202517.2817.2817.2817.28-13.17-
Feb 19, 202517.2417.2417.2417.24-13.13-
Feb 18, 202517.1017.1017.1017.10-13.03-
Feb 17, 202517.1717.1717.1717.17-13.08-
Feb 14, 202516.7416.7416.7416.74-12.75-
Feb 13, 202516.7916.7916.7916.79-12.79-
Feb 12, 202516.7516.7516.7516.75-12.76-
Feb 11, 202516.8416.9816.8416.98-12.93300
Feb 10, 202516.8216.8216.8216.82-12.81-
Feb 7, 202515.9415.9415.7215.72-11.97-
Feb 6, 202515.7015.7015.7015.70-11.96-
Feb 5, 202515.2815.2815.2815.28-11.64-
Feb 4, 202515.5015.5015.5015.50-11.81-
Feb 3, 202514.6514.6514.6514.65-11.16-
Jan 31, 202515.0715.0715.0715.07-11.48-
Jan 30, 202515.1915.1915.1915.19-11.58-
Jan 29, 202515.6915.6915.6915.69-11.95-
Jan 28, 202515.3815.4415.3815.44-11.761,200
Jan 27, 202515.3515.3515.3515.35-11.70-
Jan 24, 202515.5515.5515.5515.55-11.84-
Jan 23, 202515.2615.2615.2615.26-11.63-
Jan 22, 202515.2315.2315.2215.22-11.59900
Jan 21, 202514.9414.9414.9414.94-11.38-
Jan 20, 202514.9314.9314.9314.93-11.37-
Jan 17, 202514.6314.6314.6314.63-11.14-
Jan 16, 202514.5914.6914.5914.69-11.20600
Jan 15, 202515.0115.0114.9114.91-11.361,500
Jan 14, 202515.1615.1615.1615.16-11.55-
Jan 13, 202515.0215.0215.0215.02-11.45-
Jan 10, 202515.4115.4115.4115.41-11.74-
Jan 9, 202515.6515.6515.6515.65-11.93-
Jan 8, 202515.8415.8415.8415.84-12.06-
Jan 7, 202515.8815.8815.8815.88-12.09-
Jan 6, 202515.4515.4515.4515.45-11.77-
Jan 3, 202515.2915.2915.2915.29-11.65-
Jan 2, 202515.2515.2515.2515.25-11.62-
Dec 30, 202415.4715.4715.4715.47-11.79-
Dec 27, 202415.6915.6915.6915.69-11.96150
Dec 23, 202415.1015.1014.8414.84-11.31-
Dec 20, 202414.9014.9014.9014.90-11.35-
Dec 19, 202414.7714.7714.7114.75-11.24-
Dec 18, 202415.2215.2215.2215.22-11.60-
Dec 17, 202415.1315.1315.1315.13-11.52-
Dec 16, 202414.9714.9714.9714.97-11.40-
Dec 13, 202415.5215.5215.5215.52-11.82-
Dec 12, 202415.6815.6815.6815.68-11.94-
Dec 11, 202415.4115.4115.4115.41-11.74-
Dec 10, 202415.7315.7315.7315.73-11.99-
Dec 9, 202415.7315.7315.7315.73-11.98-
Dec 6, 202415.7315.7315.7315.73-11.98-
Dec 5, 202415.9015.9015.9015.90-12.12-
Dec 4, 202415.8915.8915.8915.89-12.10-
Dec 3, 202416.1516.1516.1516.15-12.30-
Dec 2, 202415.6815.6815.6815.68-11.94-
Nov 29, 202415.7615.7615.7615.76-12.00-
Nov 28, 202415.4815.4815.4815.48-11.80-
Nov 27, 202415.6315.6315.6315.63-11.90-
Nov 26, 202415.5315.5315.5315.53-11.83-
Nov 25, 202415.7715.7715.5515.55-11.84-
Nov 22, 202415.7315.7315.7315.73-11.98-
Nov 21, 202415.6515.6515.6515.65-11.92-
Nov 20, 202415.4515.4515.4515.45-11.77-
Nov 19, 202415.6615.6615.6615.66-11.93-
Nov 18, 202415.9115.9115.9115.91-12.12-
Nov 15, 202415.9015.9015.5415.54-11.84-
Nov 14, 202415.8015.8015.7815.78-12.03-
Nov 13, 202415.6915.6915.6915.69-11.96-
Nov 12, 202416.0816.0816.0816.08-12.25-
Nov 11, 202416.2916.2916.2916.29-12.41-
Nov 8, 202416.3216.3216.3216.32-12.43-
Nov 7, 202416.6716.6716.6716.67-12.70-
Nov 6, 202416.5816.5816.5816.58-12.63-
Nov 5, 202416.3116.4416.3116.44-12.52-
Nov 4, 202415.5115.5115.5115.51-11.82-
Nov 1, 202415.7415.8415.7415.84-12.06-
Oct 31, 202416.2316.2316.2316.23-12.36-
Oct 30, 202416.5116.5116.5116.51-12.58-
Oct 29, 202416.7816.7816.7816.78-12.78-
Oct 28, 202416.6616.6616.6616.66-12.69-
Oct 25, 202416.6416.6416.6416.64-12.68-
Oct 24, 202416.8216.8216.5916.59-12.64-
Oct 23, 202416.8616.8616.5016.50-12.57-
Oct 22, 202417.1017.3317.1017.33-13.21100
Oct 21, 202417.3317.3317.3317.33-13.20-
Oct 18, 202416.9516.9516.9516.95-12.92-
Oct 17, 202417.1617.1617.1617.16-13.07-
Oct 16, 202417.1817.1817.1817.18-13.09-
Oct 15, 202417.5217.5217.5217.52-13.35-
Oct 14, 202417.0717.0717.0717.07-13.00-
Oct 11, 202417.4117.4117.4117.41-13.26-
Oct 10, 202417.5817.5817.5817.58-13.39-
Oct 9, 202417.4817.4817.4817.48-13.31-
Oct 8, 202417.0217.0217.0217.02-12.97-
Oct 7, 202417.4117.4117.4117.41-13.26-
Oct 4, 202417.2417.2417.2417.24-13.13-
Oct 3, 202417.3217.3217.3217.32-13.19-
Oct 2, 202417.3317.3317.3317.33-13.21-
Oct 1, 202417.8517.8517.8517.85-13.60-
Sep 30, 202417.5817.5817.5817.58-13.39-
Sep 27, 2024 0.17 Dividend
Sep 27, 202418.1018.1017.4717.47-13.31-
Sep 26, 202417.9217.9217.9217.926.91-
Sep 25, 202417.2817.2817.2817.286.66-
Sep 24, 202417.4217.4217.4217.426.72-
Sep 23, 202416.7616.7616.7616.766.46-
Sep 20, 202417.2117.2117.2017.206.63-
Sep 19, 202416.7016.9016.7016.906.52-
Sep 18, 202416.6316.7016.4416.706.44-
Sep 17, 202416.7516.7516.7516.756.46-
Sep 16, 202417.4017.4017.3317.336.69-
Sep 13, 202417.3317.3317.3317.336.68-
Sep 12, 202417.6417.6417.6417.646.80-
Sep 11, 202416.8616.8616.8616.866.50-
Sep 10, 202417.0017.0017.0017.006.56-
Sep 9, 202417.4917.4917.4917.496.74-
Sep 6, 202417.7417.7417.7417.746.84-
Sep 5, 202418.0818.0918.0218.076.97-
Sep 4, 202417.9317.9317.9317.936.92-
Sep 3, 202418.8918.8918.8918.897.28-
Sep 2, 202419.0619.0619.0619.067.35-
Aug 30, 202418.7318.7318.7318.737.22-
Aug 29, 202417.8617.8617.8617.866.89-
Aug 28, 202417.7117.7517.7117.756.84-
Aug 27, 202417.6117.6117.6117.616.79-
Aug 26, 202417.5517.5517.5517.556.77-
Aug 23, 202417.8817.8817.8817.886.90-
Aug 22, 202417.8517.8517.8517.856.88-
Aug 21, 202417.9417.9417.9417.946.92-
Aug 20, 202418.0518.0518.0518.056.96-
Aug 19, 202418.2118.2118.2118.217.02-
Aug 16, 202418.7518.7718.7518.777.24-
Aug 15, 202417.7317.7317.7317.736.84-
Aug 14, 202418.1318.1318.1318.136.99-
Aug 13, 202417.7517.7517.7517.756.85-
Aug 12, 202417.0917.0917.0917.096.59-
Aug 9, 202417.1217.1217.1217.126.60-
Aug 8, 202417.3617.3617.3617.366.70-
Aug 7, 202417.7217.7217.7217.726.83-
Aug 6, 202417.1717.1717.1717.176.62-
Aug 5, 202416.3916.3916.3916.396.32-
Aug 2, 202418.2418.2418.2418.247.04-
Aug 1, 202419.4619.4619.3519.357.47-
Jul 31, 202420.1320.1320.1320.137.76-
Jul 30, 202420.8420.8420.5820.587.94100
Jul 29, 202421.1721.1721.1721.178.17-
Jul 26, 202420.2720.2720.2720.277.82-
Jul 25, 202420.4720.4720.1520.157.77200
Jul 24, 202421.2021.2221.2021.228.18-
Jul 23, 202421.0221.0221.0221.028.11-
Jul 22, 202420.7920.7920.7920.798.02-
Jul 19, 202421.2121.2121.1421.148.15300
Jul 18, 202421.4821.4821.4821.488.28-
Jul 17, 202421.8821.8821.8821.888.44-
Jul 16, 202421.7221.7221.7221.728.38-
Jul 15, 202420.6820.6820.6820.687.98-
Jul 12, 202420.4820.4820.4820.487.90-
Jul 11, 202420.9820.9820.9820.988.09-
Jul 10, 202420.4920.4920.4920.497.90-
Jul 9, 202420.6020.6020.3620.367.85-
Jul 8, 202420.4320.4320.4320.437.88-
Jul 5, 202420.4320.4320.3720.387.86-
Jul 4, 202420.5420.5420.5420.547.92-
Jul 3, 202420.4720.4720.4720.477.90-
Jul 2, 202419.2219.2219.2219.227.41-
Jul 1, 202418.7718.7718.7718.777.24-
Jun 28, 202419.1919.1919.1919.197.40-
Jun 27, 202419.1019.1019.1019.107.37-
Jun 26, 202419.1419.1419.1419.147.38240
Jun 25, 202419.1519.1519.1519.157.38-
Jun 24, 202419.4719.4719.4719.477.51-
Jun 21, 202419.4619.4619.4619.467.51-
Jun 20, 202419.6719.6719.6719.677.58-
Jun 19, 202419.3719.3719.3719.377.47-
Jun 18, 202419.4019.4019.4019.407.48-
Jun 17, 202419.1419.1419.1419.147.38-
Jun 14, 202418.9218.9218.9218.927.30-
Jun 13, 202418.5918.7818.5918.787.24-
Jun 12, 202418.3418.3418.3418.347.08-
Jun 11, 202417.5317.5317.5317.536.76-
Jun 10, 202418.1618.1618.1618.167.00-
Jun 7, 202417.9017.9017.9017.906.90-
Jun 6, 202417.7817.7817.7817.786.86-
Jun 5, 202417.6417.6417.6417.646.80-
Jun 4, 202417.8817.8817.8817.886.90-
Jun 3, 202417.8117.8117.8117.816.87-
May 31, 202417.3717.3717.3717.376.70-
May 30, 202417.0817.0817.0817.086.59-
May 29, 202417.1817.1817.1817.186.63-
May 28, 202417.3617.3617.3617.366.70-
May 27, 202417.4517.4517.4517.456.73-
May 24, 202417.4817.5517.4817.556.77400
May 23, 202417.5017.5017.4517.456.73-
May 22, 202417.2817.2817.2817.286.67-
May 21, 202417.2217.2217.2217.226.64-
May 20, 202416.8716.8716.8716.876.51-
May 17, 202416.8216.8216.8216.826.49-
May 16, 202416.7016.7016.7016.706.44-
May 15, 202416.4916.4916.4916.496.36-
May 14, 202416.5016.5016.5016.506.37-
May 13, 202416.5116.5116.5016.506.36-
May 10, 202416.1716.1716.1716.176.23-
May 9, 202416.5316.5316.5316.536.38-
May 8, 202416.8316.8316.8316.836.49-
May 7, 202417.0817.0817.0817.086.59-
May 6, 202416.5516.5516.5516.556.38-
May 3, 202416.9716.9716.9716.976.54-
May 2, 202416.6916.6916.6916.696.44-
Apr 30, 202417.3117.3117.2217.226.64-
Apr 29, 202416.6816.8016.6816.806.48-
Apr 26, 202417.0117.0117.0117.016.56-
Apr 25, 202416.8316.8316.8316.836.49-
Apr 24, 202417.0717.0717.0717.076.58-
Apr 23, 202416.5916.5916.5916.596.40-
Apr 22, 202416.5316.5316.5316.536.38-
Apr 19, 202416.2416.2416.2416.246.26-
Apr 18, 202416.8316.8316.8316.836.49-
Apr 17, 202416.9116.9116.9116.916.52-
Apr 16, 202417.0917.0917.0917.096.59-
Apr 15, 202416.8816.8816.8716.876.51-
Apr 12, 202417.1517.1517.1517.156.61-
Apr 11, 202416.6416.6416.6416.646.42-

Related Tickers

6X5.F Maruwa Co.,Ltd.
158.40
-2.46%
 
FAN.F Fabrinet
164.65
-0.66%
 
IBI.F Ibiden Co.,Ltd.
22.00
-0.90%
 
DAM.DE DATA MODUL Aktiengesellschaft, Produktion und Vertrieb von elektronischen Systemen
22.40
0.00%
 
5344.T Maruwa Co.,Ltd.
26,335.00
-1.55%
 
JEN.DE Jenoptik AG
15.61
-3.16%
 
3630.TWO Newmax Technology Co., Ltd.
18.20
-0.27%