UK markets close in 5 hours 21 minutes

Fanuc Corp (FUC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
28.16-0.02 (-0.07%)
As of 08:08AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202428.1628.1628.1628.1628.16300
06 May 202428.2828.2828.1828.1828.18300
03 May 202428.0128.0128.0128.0128.01-
02 May 202427.7527.7527.7527.7527.75-
30 Apr 202427.4527.4527.4527.4527.45-
29 Apr 202427.1027.1027.1027.1027.10-
26 Apr 202427.1227.1227.1227.1227.12-
25 Apr 202426.5826.5826.5826.5826.58-
24 Apr 202426.5026.5026.5026.5026.50-
23 Apr 202426.5126.5126.5126.5126.51-
22 Apr 202426.6826.6826.6826.6826.68-
19 Apr 202426.0326.0326.0326.0326.03-
18 Apr 202426.1926.1926.1926.1926.19-
17 Apr 202426.3126.4226.3126.4226.4210
16 Apr 202427.2927.2927.2927.2927.29-
15 Apr 202426.6626.6626.6626.6626.66-
12 Apr 202426.6326.6326.6326.6326.63-
11 Apr 202426.5926.5926.5926.5926.59-
10 Apr 202426.2626.2626.2626.2626.26-
09 Apr 202426.0826.0826.0826.0826.08-
08 Apr 202425.7925.7925.7925.7925.79-
05 Apr 202425.7525.7525.7525.7525.75-
04 Apr 202426.0326.0326.0326.0326.03-
03 Apr 202425.5225.8725.5225.8725.8750
02 Apr 202425.5025.5025.5025.5025.50-
28 Mar 202425.6425.6425.6425.6425.64-
28 Mar 202443.88 Dividend
27 Mar 202425.5925.5925.5925.59-18.29-
26 Mar 202425.7625.7625.7625.76-18.41-
25 Mar 202426.2926.2926.2926.29-18.79-
22 Mar 202426.5326.5326.5326.53-18.96-
21 Mar 202426.6826.6826.6826.68-19.07-
20 Mar 202426.7426.7426.7426.74-19.11-
19 Mar 202426.8326.8326.8326.83-19.18-
18 Mar 202426.6026.6026.6026.60-19.01-
15 Mar 202426.4126.4126.4126.41-18.88-
14 Mar 202426.3026.3026.3026.30-18.80-
13 Mar 202426.4826.4826.4826.48-18.93-
12 Mar 202426.6926.6926.6926.69-19.08-
11 Mar 202426.8726.8726.8726.87-19.20-
08 Mar 202427.4027.4027.4027.40-19.58-
07 Mar 202427.5327.5327.5327.53-19.68-
06 Mar 202427.5427.5427.5427.54-19.68-
05 Mar 202427.4727.4727.4727.47-19.63-
04 Mar 202427.6527.6527.6527.65-19.76-
01 Mar 202427.2827.2827.2827.28-19.50-
29 Feb 202426.8626.8626.8626.86-19.20-
28 Feb 202427.1027.1027.1027.10-19.37-
27 Feb 202426.3426.3426.3426.34-18.83-
26 Feb 202426.1826.1826.1826.18-18.71-
23 Feb 202425.7925.7925.7925.79-18.43-
22 Feb 202425.6925.6925.6925.69-18.36-
21 Feb 202425.8025.8025.8025.80-18.44-
20 Feb 202425.8225.8225.8225.82-18.45-
19 Feb 202425.1325.1325.1325.13-17.96-
16 Feb 202424.9024.9024.9024.90-17.80-
15 Feb 202424.6124.9224.6124.92-17.8110
14 Feb 202424.1224.1224.1224.12-17.24-
13 Feb 202424.9824.9824.9824.98-17.85-
12 Feb 202425.0125.0125.0125.01-17.8880
09 Feb 202424.5324.5324.5324.53-17.53-
08 Feb 202424.6824.6824.6824.68-17.64-
07 Feb 202424.6824.6824.6824.68-17.64-
06 Feb 202424.8224.8224.8224.82-17.74-
05 Feb 202425.1225.3925.1225.39-18.151,564
02 Feb 202425.1525.1525.1525.15-17.98-
01 Feb 202425.0625.0625.0625.06-17.91-
31 Jan 202425.6425.6425.6425.64-18.33-
30 Jan 202426.1526.1526.1526.15-18.69-
29 Jan 202427.0027.0027.0027.00-19.30-
26 Jan 202427.5027.5027.5027.50-19.66-
25 Jan 202426.6726.6726.6726.67-19.06-
24 Jan 202426.3026.3026.3026.30-18.80-
23 Jan 202426.7726.7726.7726.77-19.13-
22 Jan 202426.4426.4426.4426.44-18.90-
19 Jan 202425.9025.9025.9025.90-18.51-
18 Jan 202426.2126.2126.2126.21-18.73-
17 Jan 202426.9126.9126.9126.91-19.23-
16 Jan 202427.5527.5527.5527.55-19.69-
15 Jan 202427.4927.4927.4927.49-19.65-
12 Jan 202427.4927.4927.4927.49-19.65-
11 Jan 202426.9726.9726.9726.97-19.28-
10 Jan 202426.6926.6926.6926.69-19.08-
09 Jan 202426.0226.0226.0226.02-18.60-
08 Jan 202426.1026.1026.1026.10-18.6580
05 Jan 202425.6625.6625.6625.66-18.34-
04 Jan 202426.1526.1526.1526.15-18.69-
03 Jan 202426.4026.4026.4026.40-18.87-
02 Jan 202426.3226.3226.3226.32-18.81-
29 Dec 202326.3626.3626.3626.36-18.84-
28 Dec 202326.5926.5926.5926.59-19.00-
27 Dec 202326.4426.4426.4426.44-18.90-
22 Dec 202326.3826.3826.3826.38-18.85-
21 Dec 202326.3426.3426.3426.34-18.83-
20 Dec 202326.5026.5026.5026.50-18.94-
19 Dec 202325.9925.9925.9925.99-18.58-
18 Dec 202326.0626.0626.0626.06-18.63-
15 Dec 202326.2226.2226.2226.22-18.74-
14 Dec 202325.7125.7125.7125.71-18.38-
13 Dec 202325.1825.1825.1825.18-18.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...