Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,363.24 +650.96 (+1.04%) CMC Crypto 200
1,317.80 +40.82 (+3.20%)
Murata Manufacturing Co Ltd (MUR1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 02 May 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 30 Apr 2024 | 17.31 | 17.31 | 17.22 | 17.22 | 17.22 | - |
| 29 Apr 2024 | 16.68 | 16.80 | 16.68 | 16.80 | 16.80 | - |
| 26 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 25 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 24 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 23 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 22 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 19 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 18 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 17 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 16 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 15 Apr 2024 | 16.88 | 16.88 | 16.87 | 16.87 | 16.87 | - |
| 12 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 11 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 10 Apr 2024 | 16.60 | 16.92 | 16.60 | 16.92 | 16.92 | 100 |
| 09 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 08 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 05 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 03 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 02 Apr 2024 | 17.19 | 17.20 | 17.19 | 17.20 | 17.20 | - |
| 28 Mar 2024 | 17.17 | 17.22 | 17.17 | 17.22 | 17.22 | - |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -7.61 | - |
| 26 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | -7.55 | - |
| 25 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | -7.57 | - |
| 22 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -7.72 | - |
| 21 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | -7.70 | - |
| 20 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | -7.64 | - |
| 19 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | -7.69 | - |
| 18 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -7.74 | - |
| 15 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | -7.57 | - |
| 14 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | -7.59 | - |
| 13 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | -7.66 | - |
| 12 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | -7.63 | - |
| 11 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | -7.69 | - |
| 08 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | -7.75 | - |
| 07 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -7.68 | - |
| 06 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -7.92 | - |
| 05 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | -7.99 | - |
| 04 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -8.06 | - |
| 01 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | -8.10 | - |
| 29 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -8.09 | - |
| 28 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | -8.03 | - |
| 27 Feb 2024 | 18.44 | 18.47 | 18.44 | 18.47 | -8.07 | - |
| 26 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | -8.07 | - |
| 23 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | -8.07 | - |
| 22 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | -8.08 | - |
| 21 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | -7.98 | - |
| 20 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -7.93 | - |
| 19 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | -8.00 | - |
| 16 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | -8.19 | - |
| 15 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | -8.14 | - |
| 14 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | -7.96 | - |
| 13 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | -8.15 | - |
| 12 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | -8.14 | - |
| 09 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | -8.14 | - |
| 08 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | -8.34 | - |
| 07 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | -8.14 | - |
| 06 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | -8.26 | - |
| 05 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | -8.28 | - |
| 02 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | -8.30 | - |
| 01 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | -8.34 | - |
| 31 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.73 | -8.19 | - |
| 30 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | -8.27 | - |
| 29 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | -8.19 | - |
| 26 Jan 2024 | 18.51 | 18.51 | 18.47 | 18.47 | -8.07 | - |
| 25 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -8.26 | - |
| 24 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -8.35 | - |
| 23 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | -8.42 | - |
| 22 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | -8.21 | - |
| 19 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | -7.99 | - |
| 18 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | -7.83 | - |
| 17 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -7.82 | - |
| 16 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | -8.08 | - |
| 15 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | -8.11 | - |
| 12 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | -8.11 | - |
| 11 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | -8.14 | - |
| 10 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | -8.13 | - |
| 09 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | -7.96 | - |
| 08 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -8.01 | - |
| 05 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | -7.96 | - |
| 04 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | -8.05 | - |
| 03 Jan 2024 | 19.06 | 19.06 | 19.06 | 19.06 | -8.33 | - |
| 02 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | -8.32 | - |
| 29 Dec 2023 | 18.98 | 18.98 | 18.98 | 18.98 | -8.30 | - |
| 28 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | -8.33 | - |
| 27 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | -8.13 | - |
| 22 Dec 2023 | 18.07 | 18.07 | 18.07 | 18.07 | -7.90 | - |
| 21 Dec 2023 | 17.84 | 18.00 | 17.84 | 18.00 | -7.87 | 100 |
| 20 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | -7.82 | - |
| 19 Dec 2023 | 17.86 | 17.86 | 17.86 | 17.86 | -7.81 | - |
| 18 Dec 2023 | 18.02 | 18.02 | 18.02 | 18.02 | -7.88 | - |
| 15 Dec 2023 | 17.99 | 18.15 | 17.99 | 18.15 | -7.93 | - |
| 14 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | -7.91 | - |
| 13 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | -7.93 | - |
| 12 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -7.98 | - |
| 11 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | -7.87 | - |
| *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.