Singapore markets close in 4 hours 17 minutes
Straits Times Index
3,301.49 -12.56 (-0.38%) Nikkei
39,054.60 -15.08 (-0.04%) Hang Seng
19,234.33 -401.89 (-2.05%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,971.65 +4,000.73 (+5.97%) CMC Crypto 200
1,527.40 +172.98 (+12.77%)
Murata Manufacturing Co Ltd (MUR1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:54PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 16.82 | 17.15 | 16.82 | 17.15 | 17.15 | - |
| 17 May 2024 | 16.76 | 16.76 | 16.66 | 16.73 | 16.73 | - |
| 16 May 2024 | 16.65 | 16.65 | 16.56 | 16.56 | 16.56 | - |
| 15 May 2024 | 16.44 | 16.54 | 16.44 | 16.54 | 16.54 | - |
| 14 May 2024 | 16.44 | 16.44 | 16.40 | 16.40 | 16.40 | - |
| 13 May 2024 | 16.46 | 16.46 | 16.40 | 16.40 | 16.40 | - |
| 10 May 2024 | 16.12 | 16.12 | 16.10 | 16.10 | 16.10 | - |
| 09 May 2024 | 16.49 | 16.60 | 16.45 | 16.60 | 16.60 | - |
| 08 May 2024 | 16.78 | 16.78 | 16.73 | 16.74 | 16.74 | - |
| 07 May 2024 | 17.03 | 17.05 | 17.00 | 17.00 | 17.00 | - |
| 06 May 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.28 | - |
| 03 May 2024 | 16.90 | 17.04 | 16.89 | 17.04 | 17.04 | - |
| 02 May 2024 | 16.65 | 16.87 | 16.65 | 16.87 | 16.87 | - |
| 30 Apr 2024 | 17.25 | 17.25 | 17.09 | 17.10 | 17.10 | - |
| 29 Apr 2024 | 16.49 | 16.81 | 16.49 | 16.81 | 16.81 | - |
| 26 Apr 2024 | 16.58 | 16.92 | 16.58 | 16.83 | 16.83 | - |
| 25 Apr 2024 | 16.78 | 16.78 | 16.59 | 16.60 | 16.60 | - |
| 24 Apr 2024 | 17.01 | 17.03 | 16.86 | 16.86 | 16.86 | - |
| 23 Apr 2024 | 16.55 | 16.65 | 16.47 | 16.65 | 16.65 | - |
| 22 Apr 2024 | 16.47 | 16.51 | 16.47 | 16.51 | 16.51 | - |
| 19 Apr 2024 | 16.17 | 16.30 | 16.13 | 16.20 | 16.20 | - |
| 18 Apr 2024 | 16.77 | 16.77 | 16.60 | 16.72 | 16.72 | - |
| 17 Apr 2024 | 16.86 | 16.86 | 16.69 | 16.69 | 16.69 | - |
| 16 Apr 2024 | 17.07 | 17.07 | 17.00 | 17.02 | 17.02 | - |
| 15 Apr 2024 | 16.83 | 16.83 | 16.70 | 16.70 | 16.70 | - |
| 12 Apr 2024 | 17.09 | 17.27 | 17.09 | 17.09 | 17.09 | - |
| 11 Apr 2024 | 16.59 | 16.69 | 16.59 | 16.61 | 16.61 | - |
| 10 Apr 2024 | 16.47 | 16.83 | 16.32 | 16.32 | 16.32 | - |
| 09 Apr 2024 | 16.51 | 16.52 | 16.34 | 16.34 | 16.34 | - |
| 08 Apr 2024 | 16.49 | 16.49 | 16.45 | 16.45 | 16.45 | - |
| 05 Apr 2024 | 16.46 | 16.46 | 16.41 | 16.41 | 16.41 | - |
| 04 Apr 2024 | 16.85 | 16.85 | 16.82 | 16.82 | 16.82 | - |
| 03 Apr 2024 | 16.76 | 16.86 | 16.69 | 16.79 | 16.79 | - |
| 02 Apr 2024 | 17.14 | 17.14 | 17.08 | 17.09 | 17.09 | - |
| 28 Mar 2024 | 17.11 | 17.16 | 17.11 | 17.15 | 17.15 | - |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 17.34 | 17.41 | 17.34 | 17.39 | -7.61 | - |
| 26 Mar 2024 | 17.20 | 17.23 | 17.11 | 17.22 | -7.54 | - |
| 25 Mar 2024 | 17.27 | 17.27 | 17.22 | 17.22 | -7.54 | - |
| 22 Mar 2024 | 17.59 | 17.64 | 17.59 | 17.64 | -7.72 | - |
| 21 Mar 2024 | 17.57 | 17.73 | 17.57 | 17.73 | -7.76 | - |
| 20 Mar 2024 | 17.34 | 17.55 | 17.34 | 17.55 | -7.68 | - |
| 19 Mar 2024 | 17.54 | 17.56 | 17.45 | 17.51 | -7.66 | - |
| 18 Mar 2024 | 17.66 | 17.74 | 17.55 | 17.74 | -7.76 | - |
| 15 Mar 2024 | 17.26 | 17.33 | 17.18 | 17.33 | -7.58 | - |
| 14 Mar 2024 | 17.31 | 17.35 | 17.21 | 17.21 | -7.53 | - |
| 13 Mar 2024 | 17.47 | 17.47 | 17.41 | 17.43 | -7.63 | - |
| 12 Mar 2024 | 17.41 | 17.42 | 17.24 | 17.39 | -7.61 | - |
| 11 Mar 2024 | 17.52 | 17.56 | 17.26 | 17.26 | -7.56 | - |
| 08 Mar 2024 | 17.66 | 17.80 | 17.53 | 17.53 | -7.67 | - |
| 07 Mar 2024 | 17.52 | 17.64 | 17.52 | 17.62 | -7.71 | - |
| 06 Mar 2024 | 18.08 | 18.14 | 18.03 | 18.14 | -7.94 | - |
| 05 Mar 2024 | 18.23 | 18.26 | 18.23 | 18.24 | -7.98 | - |
| 04 Mar 2024 | 18.38 | 18.41 | 18.33 | 18.33 | -8.02 | - |
| 01 Mar 2024 | 18.46 | 18.46 | 18.42 | 18.45 | -8.07 | - |
| 29 Feb 2024 | 18.44 | 18.48 | 18.41 | 18.47 | -8.08 | - |
| 28 Feb 2024 | 18.31 | 18.33 | 18.27 | 18.27 | -8.00 | - |
| 27 Feb 2024 | 18.38 | 18.42 | 18.38 | 18.39 | -8.05 | - |
| 26 Feb 2024 | 18.40 | 18.40 | 18.32 | 18.32 | -8.01 | - |
| 23 Feb 2024 | 18.40 | 18.49 | 18.39 | 18.47 | -8.08 | - |
| 22 Feb 2024 | 18.42 | 18.43 | 18.38 | 18.42 | -8.06 | - |
| 21 Feb 2024 | 18.20 | 18.22 | 18.17 | 18.17 | -7.95 | - |
| 20 Feb 2024 | 18.08 | 18.08 | 18.06 | 18.07 | -7.91 | - |
| 19 Feb 2024 | 18.25 | 18.40 | 18.25 | 18.40 | -8.05 | - |
| 16 Feb 2024 | 18.67 | 18.67 | 18.64 | 18.64 | -8.16 | - |
| 15 Feb 2024 | 18.57 | 18.57 | 18.50 | 18.50 | -8.10 | - |
| 14 Feb 2024 | 18.16 | 18.22 | 18.16 | 18.22 | -7.97 | - |
| 13 Feb 2024 | 18.60 | 18.60 | 18.53 | 18.53 | -8.11 | - |
| 12 Feb 2024 | 18.56 | 18.83 | 18.56 | 18.74 | -8.20 | 140 |
| 09 Feb 2024 | 18.57 | 18.61 | 18.53 | 18.55 | -8.12 | - |
| 08 Feb 2024 | 19.01 | 19.01 | 18.97 | 18.97 | -8.30 | - |
| 07 Feb 2024 | 18.56 | 18.57 | 18.55 | 18.56 | -8.12 | - |
| 06 Feb 2024 | 18.83 | 18.90 | 18.81 | 18.89 | -8.27 | - |
| 05 Feb 2024 | 18.89 | 18.92 | 18.86 | 18.92 | -8.28 | - |
| 02 Feb 2024 | 18.90 | 18.94 | 18.89 | 18.92 | -8.28 | - |
| 01 Feb 2024 | 18.77 | 18.81 | 18.69 | 18.69 | -8.18 | - |
| 31 Jan 2024 | 18.67 | 18.74 | 18.61 | 18.61 | -8.14 | - |
| 30 Jan 2024 | 18.86 | 18.86 | 18.76 | 18.76 | -8.21 | - |
| 29 Jan 2024 | 18.68 | 18.76 | 18.68 | 18.76 | -8.21 | - |
| 26 Jan 2024 | 18.45 | 18.51 | 18.36 | 18.51 | -8.10 | - |
| 25 Jan 2024 | 18.83 | 18.95 | 18.82 | 18.93 | -8.29 | - |
| 24 Jan 2024 | 19.06 | 19.26 | 19.04 | 19.26 | -8.43 | - |
| 23 Jan 2024 | 19.21 | 19.21 | 19.17 | 19.17 | -8.39 | - |
| 22 Jan 2024 | 18.72 | 18.77 | 18.72 | 18.76 | -8.21 | - |
| 19 Jan 2024 | 18.22 | 18.25 | 18.22 | 18.25 | -7.99 | - |
| 18 Jan 2024 | 17.85 | 17.99 | 17.85 | 17.90 | -7.83 | - |
| 17 Jan 2024 | 17.84 | 17.95 | 17.80 | 17.80 | -7.79 | - |
| 16 Jan 2024 | 18.44 | 18.58 | 18.41 | 18.58 | -8.13 | - |
| 15 Jan 2024 | 19.01 | 19.03 | 18.99 | 18.99 | -8.31 | - |
| 12 Jan 2024 | 18.48 | 18.55 | 18.48 | 18.55 | -8.12 | - |
| 11 Jan 2024 | 18.56 | 18.58 | 18.53 | 18.53 | -8.11 | - |
| 10 Jan 2024 | 18.53 | 18.57 | 18.51 | 18.53 | -8.11 | - |
| 09 Jan 2024 | 18.16 | 18.19 | 18.14 | 18.16 | -7.94 | - |
| 08 Jan 2024 | 18.27 | 18.53 | 18.23 | 18.53 | -8.11 | - |
| 05 Jan 2024 | 18.16 | 18.23 | 18.16 | 18.20 | -7.97 | - |
| 04 Jan 2024 | 18.37 | 18.37 | 18.15 | 18.31 | -8.01 | - |
| 03 Jan 2024 | 19.00 | 19.00 | 18.65 | 18.65 | -8.16 | - |
| 02 Jan 2024 | 18.96 | 19.02 | 18.96 | 19.02 | -8.33 | - |
| 29 Dec 2023 | 18.92 | 18.92 | 18.86 | 18.90 | -8.27 | - |
| 28 Dec 2023 | 19.01 | 19.08 | 19.01 | 19.05 | -8.34 | - |
| *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.