Murata Manufacturing Co Ltd (MUR1.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 17.74 | 17.76 | 17.74 | 17.76 | 17.76 | 140 |
| May 31, 2024 | 17.32 | 17.32 | 17.23 | 17.24 | 17.24 | - |
| May 30, 2024 | 17.03 | 17.07 | 16.97 | 17.07 | 17.07 | - |
| May 29, 2024 | 17.13 | 17.14 | 17.12 | 17.14 | 17.14 | - |
| May 28, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| May 27, 2024 | 17.40 | 17.40 | 17.37 | 17.38 | 17.38 | - |
| May 24, 2024 | 17.42 | 17.48 | 17.33 | 17.48 | 17.48 | - |
| May 23, 2024 | 17.44 | 17.44 | 17.30 | 17.30 | 17.30 | - |
| May 22, 2024 | 17.23 | 17.26 | 17.23 | 17.25 | 17.25 | - |
| May 21, 2024 | 17.16 | 17.18 | 17.15 | 17.18 | 17.18 | - |
| May 20, 2024 | 16.82 | 17.15 | 16.82 | 17.15 | 17.15 | - |
| May 17, 2024 | 16.76 | 16.76 | 16.66 | 16.73 | 16.73 | - |
| May 16, 2024 | 16.65 | 16.65 | 16.56 | 16.56 | 16.56 | - |
| May 15, 2024 | 16.44 | 16.54 | 16.44 | 16.54 | 16.54 | - |
| May 14, 2024 | 16.44 | 16.44 | 16.40 | 16.40 | 16.40 | - |
| May 13, 2024 | 16.46 | 16.46 | 16.40 | 16.40 | 16.40 | - |
| May 10, 2024 | 16.12 | 16.12 | 16.10 | 16.10 | 16.10 | - |
| May 09, 2024 | 16.49 | 16.60 | 16.45 | 16.60 | 16.60 | - |
| May 08, 2024 | 16.78 | 16.78 | 16.73 | 16.74 | 16.74 | - |
| May 07, 2024 | 17.03 | 17.05 | 17.00 | 17.00 | 17.00 | - |
| May 06, 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.28 | - |
| May 03, 2024 | 16.90 | 17.04 | 16.89 | 17.04 | 17.04 | - |
| May 02, 2024 | 16.65 | 16.87 | 16.65 | 16.87 | 16.87 | - |
| Apr 30, 2024 | 17.25 | 17.25 | 17.09 | 17.10 | 17.10 | - |
| Apr 29, 2024 | 16.49 | 16.81 | 16.49 | 16.81 | 16.81 | - |
| Apr 26, 2024 | 16.58 | 16.92 | 16.58 | 16.83 | 16.83 | - |
| Apr 25, 2024 | 16.78 | 16.78 | 16.59 | 16.60 | 16.60 | - |
| Apr 24, 2024 | 17.01 | 17.03 | 16.86 | 16.86 | 16.86 | - |
| Apr 23, 2024 | 16.55 | 16.65 | 16.47 | 16.65 | 16.65 | - |
| Apr 22, 2024 | 16.47 | 16.51 | 16.47 | 16.51 | 16.51 | - |
| Apr 19, 2024 | 16.17 | 16.30 | 16.13 | 16.20 | 16.20 | - |
| Apr 18, 2024 | 16.77 | 16.77 | 16.60 | 16.72 | 16.72 | - |
| Apr 17, 2024 | 16.86 | 16.86 | 16.69 | 16.69 | 16.69 | - |
| Apr 16, 2024 | 17.07 | 17.07 | 17.00 | 17.02 | 17.02 | - |
| Apr 15, 2024 | 16.83 | 16.83 | 16.70 | 16.70 | 16.70 | - |
| Apr 12, 2024 | 17.09 | 17.27 | 17.09 | 17.09 | 17.09 | - |
| Apr 11, 2024 | 16.59 | 16.69 | 16.59 | 16.61 | 16.61 | - |
| Apr 10, 2024 | 16.47 | 16.83 | 16.32 | 16.32 | 16.32 | - |
| Apr 09, 2024 | 16.51 | 16.52 | 16.34 | 16.34 | 16.34 | - |
| Apr 08, 2024 | 16.49 | 16.49 | 16.45 | 16.45 | 16.45 | - |
| Apr 05, 2024 | 16.46 | 16.46 | 16.41 | 16.41 | 16.41 | - |
| Apr 04, 2024 | 16.85 | 16.85 | 16.82 | 16.82 | 16.82 | - |
| Apr 03, 2024 | 16.76 | 16.86 | 16.69 | 16.79 | 16.79 | - |
| Apr 02, 2024 | 17.14 | 17.14 | 17.08 | 17.09 | 17.09 | - |
| Mar 28, 2024 | 17.11 | 17.16 | 17.11 | 17.15 | 17.15 | - |
| Mar 28, 2024 | 25 Dividend | |||||
| Mar 27, 2024 | 17.34 | 17.41 | 17.34 | 17.39 | -7.61 | - |
| Mar 26, 2024 | 17.20 | 17.23 | 17.11 | 17.22 | -7.54 | - |
| Mar 25, 2024 | 17.27 | 17.27 | 17.22 | 17.22 | -7.54 | - |
| Mar 22, 2024 | 17.59 | 17.64 | 17.59 | 17.64 | -7.72 | - |
| Mar 21, 2024 | 17.57 | 17.73 | 17.57 | 17.73 | -7.76 | - |
| Mar 20, 2024 | 17.34 | 17.55 | 17.34 | 17.55 | -7.68 | - |
| Mar 19, 2024 | 17.54 | 17.56 | 17.45 | 17.51 | -7.66 | - |
| Mar 18, 2024 | 17.66 | 17.74 | 17.55 | 17.74 | -7.76 | - |
| Mar 15, 2024 | 17.26 | 17.33 | 17.18 | 17.33 | -7.58 | - |
| Mar 14, 2024 | 17.31 | 17.35 | 17.21 | 17.21 | -7.53 | - |
| Mar 13, 2024 | 17.47 | 17.47 | 17.41 | 17.43 | -7.63 | - |
| Mar 12, 2024 | 17.41 | 17.42 | 17.24 | 17.39 | -7.61 | - |
| Mar 11, 2024 | 17.52 | 17.56 | 17.26 | 17.26 | -7.56 | - |
| Mar 08, 2024 | 17.66 | 17.80 | 17.53 | 17.53 | -7.67 | - |
| Mar 07, 2024 | 17.52 | 17.64 | 17.52 | 17.62 | -7.71 | - |
| Mar 06, 2024 | 18.08 | 18.14 | 18.03 | 18.14 | -7.94 | - |
| Mar 05, 2024 | 18.23 | 18.26 | 18.23 | 18.24 | -7.98 | - |
| Mar 04, 2024 | 18.38 | 18.41 | 18.33 | 18.33 | -8.02 | - |
| Mar 01, 2024 | 18.46 | 18.46 | 18.42 | 18.45 | -8.07 | - |
| Feb 29, 2024 | 18.44 | 18.48 | 18.41 | 18.47 | -8.08 | - |
| Feb 28, 2024 | 18.31 | 18.33 | 18.27 | 18.27 | -8.00 | - |
| Feb 27, 2024 | 18.38 | 18.42 | 18.38 | 18.39 | -8.05 | - |
| Feb 26, 2024 | 18.40 | 18.40 | 18.32 | 18.32 | -8.01 | - |
| Feb 23, 2024 | 18.40 | 18.49 | 18.39 | 18.47 | -8.08 | - |
| Feb 22, 2024 | 18.42 | 18.43 | 18.38 | 18.42 | -8.06 | - |
| Feb 21, 2024 | 18.20 | 18.22 | 18.17 | 18.17 | -7.95 | - |
| Feb 20, 2024 | 18.08 | 18.08 | 18.06 | 18.07 | -7.91 | - |
| Feb 19, 2024 | 18.25 | 18.40 | 18.25 | 18.40 | -8.05 | - |
| Feb 16, 2024 | 18.67 | 18.67 | 18.64 | 18.64 | -8.16 | - |
| Feb 15, 2024 | 18.57 | 18.57 | 18.50 | 18.50 | -8.10 | - |
| Feb 14, 2024 | 18.16 | 18.22 | 18.16 | 18.22 | -7.97 | - |
| Feb 13, 2024 | 18.60 | 18.60 | 18.53 | 18.53 | -8.11 | - |
| Feb 12, 2024 | 18.56 | 18.83 | 18.56 | 18.74 | -8.20 | 140 |
| Feb 09, 2024 | 18.57 | 18.61 | 18.53 | 18.55 | -8.12 | - |
| Feb 08, 2024 | 19.01 | 19.01 | 18.97 | 18.97 | -8.30 | - |
| Feb 07, 2024 | 18.56 | 18.57 | 18.55 | 18.56 | -8.12 | - |
| Feb 06, 2024 | 18.83 | 18.90 | 18.81 | 18.89 | -8.27 | - |
| Feb 05, 2024 | 18.89 | 18.92 | 18.86 | 18.92 | -8.28 | - |
| Feb 02, 2024 | 18.90 | 18.94 | 18.89 | 18.92 | -8.28 | - |
| Feb 01, 2024 | 18.77 | 18.81 | 18.69 | 18.69 | -8.18 | - |
| Jan 31, 2024 | 18.67 | 18.74 | 18.61 | 18.61 | -8.14 | - |
| Jan 30, 2024 | 18.86 | 18.86 | 18.76 | 18.76 | -8.21 | - |
| Jan 29, 2024 | 18.68 | 18.76 | 18.68 | 18.76 | -8.21 | - |
| Jan 26, 2024 | 18.45 | 18.51 | 18.36 | 18.51 | -8.10 | - |
| Jan 25, 2024 | 18.83 | 18.95 | 18.82 | 18.93 | -8.29 | - |
| Jan 24, 2024 | 19.06 | 19.26 | 19.04 | 19.26 | -8.43 | - |
| Jan 23, 2024 | 19.21 | 19.21 | 19.17 | 19.17 | -8.39 | - |
| Jan 22, 2024 | 18.72 | 18.77 | 18.72 | 18.76 | -8.21 | - |
| Jan 19, 2024 | 18.22 | 18.25 | 18.22 | 18.25 | -7.99 | - |
| Jan 18, 2024 | 17.85 | 17.99 | 17.85 | 17.90 | -7.83 | - |
| Jan 17, 2024 | 17.84 | 17.95 | 17.80 | 17.80 | -7.79 | - |
| Jan 16, 2024 | 18.44 | 18.58 | 18.41 | 18.58 | -8.13 | - |
| Jan 15, 2024 | 19.01 | 19.03 | 18.99 | 18.99 | -8.31 | - |
| Jan 12, 2024 | 18.48 | 18.55 | 18.48 | 18.55 | -8.12 | - |
| *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.