Musashi Seimitsu Industry Co., Ltd. (FRA:67X)
Germany · Delayed Price · Currency is EUR 16.70
+0.30 (1.83%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:67X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | 2.50% | - |
| Jul 17, 2026 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | -9.60% | - |
| Jul 16, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -4.32% | - |
| Jul 15, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 2.21% | 30 |
| Jul 14, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -5.73% | - |
| Jul 13, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | -1.54% | - |
| Jul 10, 2026 | 19.70 | 19.70 | 19.40 | 19.50 | 19.50 | 4.84% | - |
| Jul 9, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | 1.64% | - |
| Jul 8, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -7.58% | - |
| Jul 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Jul 6, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -7.21% | - |
| Jul 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Jul 2, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 1.90% | - |
| Jul 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 30, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -4.55% | - |
| Jun 29, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | - |
| Jun 26, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jun 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Jun 24, 2026 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | -7.50% | - |
| Jun 23, 2026 | 24.20 | 24.60 | 24.00 | 24.00 | 24.00 | -6.98% | 10 |
| Jun 22, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Jun 19, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | - |
| Jun 18, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | -1.60% | - |
| Jun 16, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -6.72% | 210 |
| Jun 15, 2026 | 24.80 | 26.80 | 24.60 | 26.80 | 26.80 | 1.52% | 2,000 |
| Jun 12, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | -4.35% | - |
| Jun 11, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -2.13% | - |
| Jun 10, 2026 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | -18.02% | - |
| Jun 9, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | -34.48% | 5 |
| Jun 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 7.14% | - |
| Jun 1, 2026 | 49.60 | 49.60 | 49.00 | 49.00 | 49.00 | 49.39% | 20 |
| May 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 9.33% | - |
| May 22, 2026 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 9.49% | - |
| May 21, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 4.58% | - |
| May 20, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | - |
| May 19, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -9.03% | - |
| May 18, 2026 | 28.80 | 28.80 | 28.20 | 28.80 | 28.80 | 6.67% | 70 |
| May 15, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 8.00% | 100 |
| May 12, 2026 | 27.80 | 27.80 | 25.00 | 25.00 | 25.00 | -8.76% | 100 |
| May 11, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -6.80% | - |
| May 8, 2026 | 29.20 | 29.40 | 29.00 | 29.40 | 29.40 | 10.53% | - |
| May 7, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 11.76% | - |
| May 6, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 4.39% | - |
| May 5, 2026 | 22.20 | 22.80 | 21.80 | 22.80 | 22.80 | 1.79% | - |
| May 4, 2026 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Apr 30, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | -0.85% | - |
| Apr 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Apr 28, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Apr 27, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | -3.94% | - |
| Apr 24, 2026 | 23.20 | 26.00 | 23.20 | 25.40 | 25.40 | 9.48% | - |