Musashi Seimitsu Industry Co., Ltd. (FRA:67X)
Germany · Delayed Price · Currency is EUR 13.60
-0.20 (-1.45%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:67X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | -1.45% | 30 |
| Oct 22, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -8.00% | - |
| Oct 21, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.74% | - |
| Oct 20, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -5.19% | - |
| Oct 19, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Oct 16, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Oct 15, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Oct 14, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 13, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -4.73% | - |
| Oct 12, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 9, 2026 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Oct 8, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -1.74% | - |
| Oct 7, 2026 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | -3.91% | - |
| Oct 6, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 1.70% | - |
| Oct 5, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Oct 2, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 8.48% | - |
| Oct 1, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Sep 30, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | 3.05% | - |
| Sep 29, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -3.46% | - |
| Sep 28, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 16.99 | 4.27% | - |
| Sep 25, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.29 | 2.50% | - |
| Sep 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | 3.23% | - |
| Sep 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | - | - |
| Sep 22, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.40 | 1.31% | - |
| Sep 21, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.20 | -0.65% | - |
| Sep 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.30 | - | - |
| Sep 17, 2026 | 15.30 | 15.40 | 15.20 | 15.40 | 15.30 | 1.99% | - |
| Sep 16, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.00 | - | - |
| Sep 15, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.00 | 0.67% | - |
| Sep 14, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.90 | -1.32% | - |
| Sep 11, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.10 | 2.70% | - |
| Sep 10, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.70 | -3.27% | - |
| Sep 9, 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 15.20 | 1.32% | - |
| Sep 8, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.00 | -8.48% | - |
| Sep 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | 3.77% | - |
| Sep 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.80 | 3.92% | - |
| Sep 3, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.20 | -2.55% | - |
| Sep 2, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.60 | -3.09% | - |
| Sep 1, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.09 | -5.81% | - |
| Aug 31, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | 3.61% | - |
| Aug 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | -3.49% | - |
| Aug 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | 2.99% | - |
| Aug 26, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.59 | -1.76% | - |
| Aug 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | -2.30% | - |
| Aug 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | -0.57% | - |
| Aug 21, 2026 | 17.50 | 17.60 | 17.50 | 17.50 | 17.39 | -2.23% | - |
| Aug 20, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.78 | -2.72% | - |
| Aug 19, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.28 | -3.16% | - |
| Aug 18, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 18.88 | -3.55% | - |
| Aug 17, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.57 | 1.03% | - |