UK markets closed

Murata Manufacturing Co Ltd (MUR1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.89+0.24 (+1.41%)
At close: 08:04AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.8916.8916.8916.8916.89-
02 May 202416.6516.6516.6516.6516.65-
30 Apr 202417.1817.1817.1817.1817.18-
29 Apr 202416.6016.6016.6016.6016.60-
26 Apr 202416.6316.6316.6316.6316.63-
25 Apr 202416.8016.8016.8016.8016.80-
24 Apr 202417.0117.0117.0117.0117.01-
23 Apr 202416.5416.5416.5416.5416.54-
22 Apr 202416.4716.4716.4716.4716.47-
19 Apr 202416.1716.1716.1716.1716.17-
18 Apr 202416.7716.7716.7716.7716.77-
17 Apr 202416.8616.8616.8616.8616.86-
16 Apr 202417.0517.0517.0517.0517.05-
15 Apr 202416.8216.8216.8216.8216.82-
12 Apr 202417.0917.0917.0917.0917.09-
11 Apr 202416.5816.5816.5816.5816.58-
10 Apr 202416.5616.5616.5616.5616.56-
09 Apr 202416.5116.5116.5116.5116.51-
08 Apr 202416.4816.4816.4816.4816.48-
05 Apr 202416.4516.4516.4516.4516.45-
04 Apr 202416.8616.8616.8616.8616.86-
03 Apr 202416.7616.7616.7616.7616.76-
02 Apr 202417.1417.1417.1417.1417.14-
28 Mar 202417.1217.1217.1217.1217.12-
28 Mar 202425 Dividend
27 Mar 202417.3517.3517.3517.35-7.65-
26 Mar 202417.2217.2217.2217.22-7.59-
25 Mar 202417.3817.3817.3817.38-7.66-
22 Mar 202417.6217.6217.6217.62-7.77-
21 Mar 202417.5717.5717.5717.57-7.75-
20 Mar 202417.4917.4917.4917.49-7.71-
19 Mar 202417.6517.6517.6517.65-7.78-
18 Mar 202417.7217.7217.7217.72-7.81-
15 Mar 202417.3617.3617.3617.36-7.66-
14 Mar 202417.3117.3117.3117.31-7.63-
13 Mar 202417.4717.4717.4717.47-7.70-
12 Mar 202417.4117.4117.4117.41-7.68-
11 Mar 202417.5417.5417.5417.54-7.73-
08 Mar 202417.6717.6717.6717.67-7.79-
07 Mar 202417.5217.5217.5217.52-7.73-
06 Mar 202418.0618.0618.0618.06-7.96-
05 Mar 202418.2518.2518.2518.25-8.05-
04 Mar 202418.3918.3918.3918.39-8.11-
01 Mar 202418.4918.4918.4918.49-8.15-
29 Feb 202418.4618.4618.4618.46-8.14-
28 Feb 202418.3318.3318.3318.33-8.08-
27 Feb 202418.4118.4118.4118.41-8.12-
26 Feb 202418.4218.4218.4218.42-8.12-
23 Feb 202418.0318.0318.0318.03-7.95-
22 Feb 202418.4418.4418.4418.44-8.13-
21 Feb 202418.2018.2018.2018.20-8.03-
20 Feb 202418.0818.0818.0818.08-7.97-
19 Feb 202418.2618.2618.2618.26-8.05-
16 Feb 202418.6818.6818.6818.68-8.24-
15 Feb 202418.5818.5818.5818.58-8.19-
14 Feb 202418.1718.1718.1718.17-8.01-
13 Feb 202418.5918.5918.5918.59-8.20-
12 Feb 202418.1818.1818.1818.18-8.02-
09 Feb 202418.5918.5918.5918.59-8.20-
08 Feb 202419.0319.0319.0319.03-8.39-
07 Feb 202418.5818.5818.5818.58-8.19-
06 Feb 202418.8518.8518.8518.85-8.31-
05 Feb 202418.9118.9118.9118.91-8.34-
02 Feb 202418.6418.6418.6418.64-8.22-
01 Feb 202418.7718.7718.7718.77-8.28-
31 Jan 202418.6818.6818.6818.68-8.24-
30 Jan 202418.8918.8918.8918.89-8.33-
29 Jan 202418.7018.7018.7018.70-8.25-
26 Jan 202418.4518.4518.4518.45-8.14-
25 Jan 202418.8618.8618.8618.86-8.32-
24 Jan 202419.0719.0719.0719.07-8.41-
23 Jan 202419.2419.2419.2419.24-8.48-
22 Jan 202418.7518.7518.7518.75-8.27-
19 Jan 202418.1418.1418.1418.14-8.00-
18 Jan 202417.8517.8517.8517.85-7.87-
17 Jan 202417.8517.8517.8517.85-7.87-
16 Jan 202418.4518.4518.4518.45-8.14-
15 Jan 202418.5018.5018.5018.50-8.15-
12 Jan 202418.5018.5018.5018.50-8.15-
11 Jan 202418.5818.5818.5818.58-8.19-
10 Jan 202418.5718.5718.5718.57-8.19-
09 Jan 202418.1718.1718.1718.17-8.01-
08 Jan 202417.8917.8917.8917.89-7.89-
05 Jan 202418.1718.1718.1718.17-8.01-
04 Jan 202418.3818.3818.3818.38-8.10-
03 Jan 202418.9718.9718.9718.97-8.36-
02 Jan 202418.9218.9218.9218.92-8.34-
29 Dec 202318.9418.9418.9018.90-8.33-
28 Dec 202319.0619.0619.0619.06-8.40-
27 Dec 202318.5518.5518.5518.55-8.18-
22 Dec 202318.0118.0118.0118.01-7.94-
21 Dec 202317.8217.8217.8217.82-7.86-
20 Dec 202317.8317.8317.8317.83-7.86-
19 Dec 202317.8217.8217.8217.82-7.86-
18 Dec 202317.9817.9817.9817.98-7.93-
15 Dec 202317.9417.9417.9417.94-7.91-
14 Dec 202318.0318.0318.0318.03-7.95-
13 Dec 202318.1118.1118.1118.11-7.99-
12 Dec 202318.2218.2218.2218.22-8.03-
11 Dec 202317.9617.9617.9617.96-7.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...