Musashi Seimitsu Industry Co., Ltd. (FRA:67X)
Germany
· Delayed Price · Currency is EUR 16.00
+0.30 (1.91%)
At close: Dec 5, 2025
Musashi Seimitsu Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Nov 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -8.05% | - |
| Nov 12, 2025 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | - |
| Nov 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.98% | - |
| Nov 10, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 1.66% | - |
| Nov 7, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -3.21% | - |
| Nov 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Nov 5, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | -6.44% | - |
| Nov 4, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 4.12% | - |
| Nov 3, 2025 | 19.40 | 19.40 | 19.30 | 19.40 | 19.40 | - | - |
| Oct 31, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 7.18% | - |
| Oct 30, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Oct 29, 2025 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | -1.61% | - |
| Oct 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Oct 27, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 24, 2025 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Oct 23, 2025 | 17.70 | 18.00 | 17.60 | 18.00 | 18.00 | 1.12% | 1 |
| Oct 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Oct 21, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Oct 20, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | 3.51% | - |
| Oct 17, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -4.47% | - |
| Oct 16, 2025 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Oct 15, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Oct 14, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -5.82% | - |
| Oct 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Oct 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -7.35% | - |
| Oct 9, 2025 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | 3.55% | - |
| Oct 8, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Oct 7, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -1.90% | - |
| Oct 6, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Oct 3, 2025 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | 5.10% | - |
| Oct 2, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -1.01% | - |
| Oct 1, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 1.02% | - |
| Sep 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Sep 29, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Sep 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | -1.92% | - |
| Sep 25, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.65 | -3.70% | 832 |
| Sep 24, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.45 | 2.86% | - |
| Sep 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | -0.94% | - |
| Sep 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | -0.93% | - |
| Sep 19, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.25 | 0.94% | - |
| Sep 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | 0.95% | - |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | -0.94% | - |
| Sep 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | 0.95% | - |
| Sep 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | - | - |
| Sep 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | 2.94% | - |
| Sep 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | -5.56% | 200 |
| Sep 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | 20.00% | 200 |
| Sep 9, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 17.87 | - | - |
| Sep 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | -1.10% | - |
| Sep 5, 2025 | 18.20 | 18.20 | 18.10 | 18.20 | 18.07 | 2.25% | - |
| Sep 4, 2025 | 17.80 | 17.90 | 17.80 | 17.80 | 17.68 | -2.20% | - |
| Sep 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.07 | -0.55% | - |
| Sep 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.17 | 1.10% | - |
| Sep 1, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 17.97 | -4.74% | - |
| Aug 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -1.55% | - |
| Aug 28, 2025 | 19.30 | 19.40 | 19.30 | 19.30 | 19.16 | - | - |
| Aug 27, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.16 | 2.66% | - |
| Aug 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | -0.53% | - |
| Aug 25, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.77 | 5.00% | - |
| Aug 22, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.87 | 0.56% | - |
| Aug 21, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.77 | -1.65% | - |
| Aug 20, 2025 | 18.20 | 18.20 | 18.10 | 18.20 | 18.07 | -0.55% | - |
| Aug 19, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.17 | -2.66% | - |
| Aug 18, 2025 | 18.80 | 18.90 | 18.80 | 18.80 | 18.67 | 0.53% | - |
| Aug 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 3.89% | - |
| Aug 14, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 17.87 | -1.64% | - |
| Aug 13, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.17 | 4.57% | - |
| Aug 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | -0.57% | - |
| Aug 11, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.48 | 1.15% | - |
| Aug 8, 2025 | 17.40 | 17.50 | 17.40 | 17.40 | 17.28 | 1.16% | - |
| Aug 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | - |
| Aug 6, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.08 | -6.01% | - |
| Aug 5, 2025 | 18.30 | 18.30 | 18.20 | 18.30 | 18.17 | - | - |
| Aug 4, 2025 | 18.30 | 18.40 | 18.30 | 18.30 | 18.17 | -2.66% | - |
| Aug 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | -0.53% | - |
| Jul 31, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.77 | 1.07% | - |
| Jul 30, 2025 | 18.70 | 18.70 | 18.60 | 18.70 | 18.57 | -0.53% | - |
| Jul 29, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.67 | - | - |
| Jul 28, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.67 | -1.57% | - |
| Jul 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | -1.55% | - |
| Jul 24, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.26 | 2.11% | - |
| Jul 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | - | - |
| Jul 22, 2025 | 18.90 | 19.00 | 18.80 | 19.00 | 18.87 | 2.15% | - |
| Jul 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 0.54% | - |