Australia markets closed

Fanuc Corp (FUC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
24.71-0.22 (-0.88%)
As of 08:08AM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 202424.7124.7124.7124.7124.71400
19 June 202424.9324.9324.9324.9324.93-
18 June 202425.2625.2625.2625.2625.26-
17 June 202425.1425.1425.1425.1425.14-
14 June 202425.6925.6925.6525.6525.65400
13 June 202425.9125.9125.9125.9125.91-
12 June 202425.9925.9925.9925.9925.99-
11 June 202425.6725.6725.6725.6725.67-
10 June 202425.6725.6725.6725.6725.67-
07 June 202425.4425.4425.4425.4425.44-
06 June 202425.5925.5925.5925.5925.59-
05 June 202425.5925.5925.5925.5925.59-
04 June 202425.9725.9725.9725.9725.97-
03 June 202425.8725.8725.8725.8725.87-
31 May 202425.8125.8125.8125.8125.81-
30 May 202426.0326.0326.0326.0326.03-
29 May 202426.3226.3226.3226.3226.32-
28 May 202426.6026.6026.6026.6026.60-
27 May 202426.9126.9126.9126.9126.91-
24 May 202426.8226.8226.8226.8226.82-
23 May 202427.2127.2127.2127.2127.21-
22 May 202426.6626.6626.6626.6626.66-
21 May 202426.8726.8726.8726.8726.87-
20 May 202427.4727.4727.4727.4727.47-
17 May 202427.0127.0127.0127.0127.01-
16 May 202427.2927.2927.2927.2927.29-
15 May 202426.4326.4326.4326.4326.43-
14 May 202427.1927.1927.1927.1927.19-
13 May 202427.3227.3227.3227.3227.32-
10 May 202427.6827.6827.6827.6827.68-
09 May 202427.5427.5427.5427.5427.54-
08 May 202427.3027.3527.3027.3527.355
07 May 202428.1628.1628.1628.1628.16-
06 May 202428.2828.2828.1828.1828.18300
03 May 202428.0128.0128.0128.0128.01-
02 May 202427.7527.7527.7527.7527.75-
30 Apr 202427.4527.4527.4527.4527.45-
29 Apr 202427.1027.1027.1027.1027.10-
26 Apr 202427.1227.1227.1227.1227.12-
25 Apr 202426.5826.5826.5826.5826.58-
24 Apr 202426.5026.5026.5026.5026.50-
23 Apr 202426.5126.5126.5126.5126.51-
22 Apr 202426.6826.6826.6826.6826.68-
19 Apr 202426.0326.0326.0326.0326.03-
18 Apr 202426.1926.1926.1926.1926.19-
17 Apr 202426.3126.4226.3126.4226.4210
16 Apr 202427.2927.2927.2927.2927.29-
15 Apr 202426.6626.6626.6626.6626.66-
12 Apr 202426.6326.6326.6326.6326.63-
11 Apr 202426.5926.5926.5926.5926.59-
10 Apr 202426.2626.2626.2626.2626.26-
09 Apr 202426.0826.0826.0826.0826.08-
08 Apr 202425.7925.7925.7925.7925.79-
05 Apr 202425.7525.7525.7525.7525.75-
04 Apr 202426.0326.0326.0326.0326.03-
03 Apr 202425.5225.8725.5225.8725.8750
02 Apr 202425.5025.5025.5025.5025.50-
28 Mar 202425.6425.6425.6425.6425.64-
28 Mar 202443.88 Dividend
27 Mar 202425.5925.5925.5925.59-18.29-
26 Mar 202425.7625.7625.7625.76-18.41-
25 Mar 202426.2926.2926.2926.29-18.79-
22 Mar 202426.5326.5326.5326.53-18.96-
21 Mar 202426.6826.6826.6826.68-19.07-
20 Mar 202426.7426.7426.7426.74-19.11-
19 Mar 202426.8326.8326.8326.83-19.18-
18 Mar 202426.6026.6026.6026.60-19.01-
15 Mar 202426.4126.4126.4126.41-18.88-
14 Mar 202426.3026.3026.3026.30-18.80-
13 Mar 202426.4826.4826.4826.48-18.93-
12 Mar 202426.6926.6926.6926.69-19.08-
11 Mar 202426.8726.8726.8726.87-19.20-
08 Mar 202427.4027.4027.4027.40-19.58-
07 Mar 202427.5327.5327.5327.53-19.68-
06 Mar 202427.5427.5427.5427.54-19.68-
05 Mar 202427.4727.4727.4727.47-19.63-
04 Mar 202427.6527.6527.6527.65-19.76-
01 Mar 202427.2827.2827.2827.28-19.50-
29 Feb 202426.8626.8626.8626.86-19.20-
28 Feb 202427.1027.1027.1027.10-19.37-
27 Feb 202426.3426.3426.3426.34-18.83-
26 Feb 202426.1826.1826.1826.18-18.71-
23 Feb 202425.7925.7925.7925.79-18.43-
22 Feb 202425.6925.6925.6925.69-18.36-
21 Feb 202425.8025.8025.8025.80-18.44-
20 Feb 202425.8225.8225.8225.82-18.45-
19 Feb 202425.1325.1325.1325.13-17.96-
16 Feb 202424.9024.9024.9024.90-17.80-
15 Feb 202424.6124.9224.6124.92-17.8110
14 Feb 202424.1224.1224.1224.12-17.24-
13 Feb 202424.9824.9824.9824.98-17.85-
12 Feb 202425.0125.0125.0125.01-17.8880
09 Feb 202424.5324.5324.5324.53-17.53-
08 Feb 202424.6824.6824.6824.68-17.64-
07 Feb 202424.6824.6824.6824.68-17.64-
06 Feb 202424.8224.8224.8224.82-17.74-
05 Feb 202425.1225.3925.1225.39-18.151,564
02 Feb 202425.1525.1525.1525.15-17.98-
01 Feb 202425.0625.0625.0625.06-17.91-
31 Jan 202425.6425.6425.6425.64-18.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...