Musashi Seimitsu Industry Co., Ltd. (67X.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 600 |
| May 20, 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - |
| May 17, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| May 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| May 14, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - |
| May 13, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| May 10, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| May 09, 2024 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | - |
| May 08, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| May 07, 2024 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | - |
| May 06, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| May 03, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| May 02, 2024 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | - |
| Apr 30, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 29, 2024 | 9.35 | 9.45 | 9.35 | 9.40 | 9.40 | - |
| Apr 26, 2024 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | - |
| Apr 25, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Apr 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Apr 23, 2024 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | - |
| Apr 22, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 19, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Apr 18, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 17, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 16, 2024 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | - |
| Apr 15, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 12, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| Apr 11, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 10, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 09, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Apr 08, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 05, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Apr 04, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Apr 03, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 02, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 28, 2024 | 25 Dividend | |||||
| Mar 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -15.00 | - |
| Mar 26, 2024 | 10.00 | 10.60 | 10.00 | 10.00 | -15.00 | 600 |
| Mar 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -15.00 | - |
| Mar 22, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | -15.30 | - |
| Mar 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -15.00 | - |
| Mar 20, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -14.92 | - |
| Mar 19, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | -14.92 | - |
| Mar 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.63 | - |
| Mar 15, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -14.47 | - |
| Mar 14, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -14.10 | - |
| Mar 13, 2024 | 9.20 | 9.20 | 9.15 | 9.15 | -13.72 | - |
| Mar 12, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -13.80 | - |
| Mar 11, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -13.95 | - |
| Mar 08, 2024 | 9.55 | 9.65 | 9.55 | 9.65 | -14.47 | - |
| Mar 07, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.63 | - |
| Mar 06, 2024 | 10.00 | 10.00 | 9.95 | 10.00 | -15.00 | - |
| Mar 05, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.63 | - |
| Mar 04, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.63 | - |
| Mar 01, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -14.92 | - |
| Feb 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -15.00 | - |
| Feb 28, 2024 | 9.85 | 9.95 | 9.85 | 9.85 | -14.78 | - |
| Feb 27, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -14.92 | - |
| Feb 26, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | -14.92 | - |
| Feb 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -14.92 | - |
| Feb 22, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | -15.00 | - |
| Feb 21, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.63 | - |
| Feb 20, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.63 | - |
| Feb 19, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -14.92 | - |
| Feb 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -15.00 | - |
| Feb 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -15.00 | - |
| Feb 14, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -14.78 | - |
| Feb 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -15.00 | 70 |
| Feb 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -15.30 | - |
| Feb 09, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -15.15 | - |
| Feb 08, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -15.75 | - |
| Feb 07, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -15.75 | - |
| Feb 06, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -15.45 | - |
| Feb 05, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -15.60 | - |
| Feb 02, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -15.30 | - |
| Feb 01, 2024 | 10.30 | 10.40 | 10.30 | 10.30 | -15.45 | - |
| Jan 31, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -15.45 | - |
| Jan 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -15.30 | - |
| Jan 29, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -15.45 | - |
| Jan 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -15.30 | - |
| Jan 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -15.30 | - |
| Jan 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -15.30 | - |
| Jan 23, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -15.30 | - |
| Jan 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -15.30 | - |
| Jan 19, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.63 | - |
| Jan 18, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -14.47 | - |
| Jan 17, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -14.47 | - |
| Jan 16, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -14.47 | - |
| Jan 15, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.63 | - |
| Jan 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.63 | - |
| Jan 11, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -14.78 | - |
| Jan 10, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.63 | - |
| Jan 09, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -14.17 | - |
| Jan 08, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -14.17 | - |
| Jan 05, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -14.17 | - |
| Jan 04, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -14.33 | - |
| Jan 03, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -14.10 | - |
| Jan 02, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -14.10 | - |
| Dec 29, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | -14.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.