UK markets open in 2 hours 55 minutes
NIKKEI 225
38,991.95 +374.85 (+0.97%) HANG SENG
18,931.88 -263.72 (-1.37%) CRUDE OIL
77.14 -0.43 (-0.55%) GOLD FUTURES
2,373.70 -19.20 (-0.80%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,539.60 -408.87 (-0.74%)
Furukawa Electric Co Ltd (FKA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 21 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 20 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 17 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 16 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 15 May 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 168 |
| 14 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 13 May 2024 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 170 |
| 10 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 09 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 08 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 07 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 06 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 03 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 02 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 30 Apr 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | - |
| 29 Apr 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - |
| 26 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 25 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 24 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 23 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 22 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 19 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 18 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 17 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 16 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 15 Apr 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - |
| 12 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 11 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 10 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 05 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 04 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 03 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 02 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 28 Mar 2024 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | - |
| 28 Mar 2024 | 60 Dividend | |||||
| 27 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -40.40 | - |
| 26 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -40.61 | - |
| 25 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -39.99 | - |
| 22 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -40.61 | - |
| 21 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -39.58 | - |
| 20 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -39.16 | - |
| 19 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -39.16 | - |
| 18 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -39.16 | - |
| 15 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -37.72 | - |
| 14 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | -38.75 | - |
| 13 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -38.13 | - |
| 12 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -37.10 | - |
| 11 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -37.31 | - |
| 08 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -38.54 | - |
| 07 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -37.93 | - |
| 06 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -37.93 | - |
| 05 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -36.90 | - |
| 04 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -36.48 | - |
| 01 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -36.48 | - |
| 29 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -37.51 | - |
| 28 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -37.10 | - |
| 27 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -36.90 | - |
| 26 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -37.10 | - |
| 23 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -36.90 | - |
| 22 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -37.31 | - |
| 21 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -37.31 | - |
| 20 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -35.45 | - |
| 19 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -36.28 | - |
| 16 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -36.07 | - |
| 15 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -35.66 | - |
| 14 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -35.87 | - |
| 13 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -36.90 | - |
| 12 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -36.69 | - |
| 09 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -36.48 | - |
| 08 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -32.98 | - |
| 07 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -35.25 | - |
| 06 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -35.04 | - |
| 05 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -36.07 | - |
| 02 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -35.25 | - |
| 01 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -35.04 | - |
| 31 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -34.63 | - |
| 30 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.39 | - |
| 29 Jan 2024 | 16.20 | 16.70 | 16.20 | 16.30 | -33.60 | 4,000 |
| 26 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -33.19 | - |
| 25 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -33.19 | - |
| 24 Jan 2024 | 15.70 | 15.90 | 15.70 | 15.90 | -32.77 | 157 |
| 23 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -31.33 | - |
| 22 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -31.12 | - |
| 19 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -30.30 | - |
| 18 Jan 2024 | 14.70 | 14.80 | 14.70 | 14.80 | -30.51 | 200 |
| 17 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -30.92 | - |
| 16 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -29.89 | - |
| 15 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -30.30 | - |
| 12 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -30.30 | - |
| 11 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -30.71 | - |
| 10 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -30.09 | - |
| 09 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -29.68 | - |
| 08 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -29.06 | - |
| 05 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -28.86 | - |
| 04 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -29.27 | - |
| 03 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -28.86 | 300 |
| 02 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -28.65 | - |
| *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.