Australia markets closed

Fanuc Corp (FUC.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
24.51-0.37 (-1.49%)
As of 08:00AM 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 202424.5124.5124.5124.5124.51100
19 June 202424.8824.8824.8824.8824.88-
18 June 202425.1925.1925.1925.1925.19-
17 June 202424.6424.6424.6424.6424.64-
14 June 202425.1925.5625.1925.5625.56100
13 June 202425.5125.5125.5125.5125.51-
12 June 202425.5025.5025.5025.5025.50-
11 June 202425.1725.1725.1725.1725.17-
10 June 202425.2125.2125.2125.2125.21-
07 June 202424.9224.9224.9224.9224.92-
06 June 202425.0825.0825.0825.0825.08-
05 June 202425.1125.1125.1125.1125.11-
04 June 202425.9325.9325.9325.9325.93-
03 June 202425.4125.4125.4125.4125.41-
31 May 202425.7425.7425.7425.7425.74-
30 May 202425.9725.9725.9725.9725.97-
29 May 202426.4426.4426.4426.4426.44-
28 May 202426.1226.1226.1226.1226.12-
27 May 202426.8626.8626.8626.8626.86-
24 May 202426.7726.7726.7726.7726.77-
23 May 202427.1627.1627.1627.1627.16-
22 May 202426.6226.6226.6226.6226.62-
21 May 202426.8426.8426.8426.8426.84-
20 May 202427.4127.4127.4127.4127.41-
17 May 202426.5026.5026.5026.5026.50-
16 May 202426.8326.8326.8326.8326.83-
15 May 202426.0126.0126.0126.0126.01-
14 May 202426.7126.7126.7126.7126.71-
13 May 202426.9026.9026.9026.9026.90-
10 May 202427.1727.1727.1727.1727.17-
09 May 202427.0627.0627.0627.0627.06-
08 May 202426.8126.8126.8126.8126.81-
07 May 202428.1028.1028.1028.1028.10-
06 May 202427.8127.8127.8127.8127.81-
03 May 202427.5127.5127.5127.5127.51-
02 May 202427.2427.2427.2427.2427.24-
30 Apr 202427.4127.4127.4127.4127.41-
29 Apr 202426.6226.6226.6226.6226.62-
26 Apr 202426.6026.6026.6026.6026.60-
25 Apr 202426.0926.0926.0926.0926.09-
24 Apr 202427.0427.0427.0427.0427.04-
23 Apr 202426.0126.0126.0126.0126.01-
22 Apr 202427.0227.0227.0227.0227.0235
19 Apr 202425.5425.5425.5425.5425.54-
18 Apr 202425.8825.8825.8825.8825.88-
17 Apr 202426.2226.2226.2226.2226.22-
16 Apr 202427.0027.0027.0027.0027.00-
15 Apr 202427.0127.0126.7826.7826.7860
12 Apr 202426.1226.1226.1226.1226.12-
11 Apr 202426.0826.0826.0826.0826.08-
10 Apr 202426.2626.2626.2626.2626.26-
09 Apr 202425.6025.6025.6025.6025.60-
08 Apr 202426.0726.0726.0726.0726.0740
05 Apr 202425.2725.2725.2725.2725.27-
04 Apr 202426.1026.1026.1026.1026.10-
03 Apr 202425.2425.2425.2425.2425.24-
02 Apr 202425.0225.0225.0225.0225.02-
28 Mar 202425.5825.5825.5825.5825.58-
28 Mar 202443.88 Dividend
27 Mar 202425.0925.5225.0925.52-18.36-
26 Mar 202425.7225.7225.7225.72-18.50-
25 Mar 202426.2526.2526.2526.25-18.89-
22 Mar 202426.4626.4626.4626.46-19.04-
21 Mar 202426.4626.4626.4626.46-19.04-
20 Mar 202426.2426.2426.2426.24-18.88-
19 Mar 202426.3926.3926.3926.39-18.99-
18 Mar 202426.1026.1026.1026.10-18.78-
15 Mar 202426.0026.0026.0026.00-18.71-
14 Mar 202426.0326.0326.0326.03-18.73-
13 Mar 202426.1826.1826.1826.18-18.83-
12 Mar 202426.1626.1626.1626.16-18.82-
11 Mar 202426.3826.3826.3826.38-18.98-
08 Mar 202427.5027.5027.5027.50-19.78-
07 Mar 202427.0227.0227.0227.02-19.44-
06 Mar 202427.6027.6027.6027.60-19.86-
05 Mar 202427.6027.6027.6027.60-19.86-
04 Mar 202427.3027.3027.3027.30-19.64-
01 Mar 202426.7926.7926.7926.79-19.27-
29 Feb 202426.3526.3526.3526.35-18.96-
28 Feb 202427.0427.0427.0427.04-19.45-
27 Feb 202426.3026.3026.3026.30-18.92-
26 Feb 202426.1426.1426.1426.14-18.81-
23 Feb 202425.2925.2925.2925.29-18.19-
22 Feb 202425.2025.2025.2025.20-18.13-
21 Feb 202425.3025.3025.3025.30-18.20-
20 Feb 202425.3325.3325.3325.33-18.22-
19 Feb 202424.6425.1324.6425.13-18.08360
16 Feb 202424.8525.0024.8525.00-17.9940
15 Feb 202424.5724.5724.5724.57-17.68-
14 Feb 202423.8623.8623.8623.86-17.17-
13 Feb 202424.4824.4824.4824.48-17.61-
12 Feb 202424.9624.9624.9624.96-17.96-
09 Feb 202424.0324.0324.0324.03-17.29-
08 Feb 202424.6224.6224.6224.62-17.71-
07 Feb 202424.6324.6324.6324.63-17.72-
06 Feb 202424.5324.5324.5324.53-17.65-
05 Feb 202425.0825.0825.0825.08-18.04-
02 Feb 202424.8124.8124.8124.81-17.85-
01 Feb 202424.7725.4424.7725.44-18.3040
31 Jan 202425.7125.7125.7125.71-18.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...