Murata Manufacturing Co Ltd (MUR1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:44AM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 05 Jul 2024 | 20.43 | 20.43 | 20.37 | 20.38 | 20.38 | - |
| 04 Jul 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 03 Jul 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 02 Jul 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 01 Jul 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 28 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 27 Jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 26 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 240 |
| 25 Jun 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 24 Jun 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 21 Jun 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 20 Jun 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 19 Jun 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 18 Jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 17 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 14 Jun 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 13 Jun 2024 | 18.59 | 18.78 | 18.59 | 18.78 | 18.78 | - |
| 12 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 11 Jun 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 10 Jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 07 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 06 Jun 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 05 Jun 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 04 Jun 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 03 Jun 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 31 May 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 30 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 29 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 28 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 27 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 24 May 2024 | 17.48 | 17.55 | 17.48 | 17.55 | 17.55 | 400 |
| 23 May 2024 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | - |
| 22 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 21 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 20 May 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 17 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 16 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 15 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 14 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 13 May 2024 | 16.51 | 16.51 | 16.50 | 16.50 | 16.50 | - |
| 10 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 09 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 08 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 07 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 06 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 03 May 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 02 May 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 30 Apr 2024 | 17.31 | 17.31 | 17.22 | 17.22 | 17.22 | - |
| 29 Apr 2024 | 16.68 | 16.80 | 16.68 | 16.80 | 16.80 | - |
| 26 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 25 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 24 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 23 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 22 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 19 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 18 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 17 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 16 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 15 Apr 2024 | 16.88 | 16.88 | 16.87 | 16.87 | 16.87 | - |
| 12 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 11 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 10 Apr 2024 | 16.60 | 16.92 | 16.60 | 16.92 | 16.92 | 100 |
| 09 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 08 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 05 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 03 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 02 Apr 2024 | 17.19 | 17.20 | 17.19 | 17.20 | 17.20 | - |
| 28 Mar 2024 | 17.17 | 17.22 | 17.17 | 17.22 | 17.22 | - |
| 28 Mar 2024 | 27 Dividend | |||||
| 27 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -9.61 | - |
| 26 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | -9.53 | - |
| 25 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | -9.57 | - |
| 22 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -9.75 | - |
| 21 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | -9.73 | - |
| 20 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | -9.65 | - |
| 19 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | -9.71 | - |
| 18 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -9.78 | - |
| 15 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | -9.56 | - |
| 14 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | -9.59 | - |
| 13 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | -9.67 | - |
| 12 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | -9.64 | - |
| 11 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | -9.71 | - |
| 08 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | -9.79 | - |
| 07 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -9.70 | - |
| 06 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -10.00 | - |
| 05 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | -10.10 | - |
| 04 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -10.18 | - |
| 01 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | -10.23 | - |
| 29 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -10.22 | - |
| 28 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | -10.14 | - |
| 27 Feb 2024 | 18.44 | 18.47 | 18.44 | 18.47 | -10.20 | - |
| 26 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | -10.19 | - |
| 23 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | -10.19 | - |
| 22 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | -10.21 | - |
| 21 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | -10.08 | - |
| 20 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -10.01 | - |
| 19 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | -10.11 | - |
| 16 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | -10.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.