Musashi Seimitsu Industry Co., Ltd. (FRA:67X)
Germany · Delayed Price · Currency is EUR 14.60
+0.30 (2.10%)
At close: Jan 30, 2026
Musashi Seimitsu Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Jan 29, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | - |
| Jan 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Jan 27, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -2.00% | - |
| Jan 26, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | - |
| Jan 23, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -1.96% | - |
| Jan 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Jan 21, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.74% | - |
| Jan 20, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Jan 19, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Jan 16, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jan 15, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 2.07% | - |
| Jan 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Jan 13, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | -2.04% | - |
| Jan 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jan 9, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 3.55% | - |
| Jan 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Jan 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Jan 6, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 2.92% | - |
| Jan 5, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | - |
| Jan 2, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Dec 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Dec 22, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Dec 19, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 3.73% | - |
| Dec 18, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Dec 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Dec 16, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -7.64% | - |
| Dec 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Dec 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Dec 11, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Dec 10, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | - | - |
| Dec 9, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Dec 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 8.75% | - |
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Dec 4, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.95% | - |
| Dec 3, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Dec 2, 2025 | 15.30 | 15.50 | 15.10 | 15.10 | 15.10 | -3.21% | 4 |
| Dec 1, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Nov 27, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 3.36% | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Nov 25, 2025 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | - |
| Nov 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 21, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Nov 20, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Nov 18, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Nov 17, 2025 | 16.00 | 16.40 | 16.00 | 16.00 | 16.00 | -0.62% | 50 |