Dusseldorf - Delayed Quote EUR

Flowserve Corp (FWV.DU)

42.60 -0.20 (-0.47%)
At close: April 19 at 7:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 42.40 42.80 42.40 42.60 42.60 7
Apr 18, 2024 42.40 43.00 42.40 42.80 42.80 -
Apr 17, 2024 43.20 43.40 42.60 42.60 42.60 -
Apr 16, 2024 43.20 43.40 43.00 43.20 43.20 -
Apr 15, 2024 43.60 44.00 43.40 43.40 43.40 -
Apr 12, 2024 43.60 44.20 43.40 43.40 43.40 -
Apr 11, 2024 43.80 43.80 43.80 43.80 43.80 -
Apr 10, 2024 43.40 44.00 43.40 43.80 43.80 -
Apr 9, 2024 43.60 43.80 43.60 43.60 43.60 -
Apr 8, 2024 43.80 44.20 43.80 44.00 44.00 -
Apr 5, 2024 43.20 43.80 43.20 43.80 43.80 -
Apr 4, 2024 43.00 43.40 43.00 43.40 43.40 -
Apr 3, 2024 42.40 43.00 42.40 43.00 43.00 -
Apr 2, 2024 42.40 42.60 42.20 42.20 42.20 -
Mar 28, 2024 42.00 42.20 42.00 42.00 42.00 -
Mar 27, 2024 0.21 Dividend
Mar 27, 2024 41.40 42.20 41.40 41.80 41.80 -
Mar 26, 2024 41.60 41.80 41.40 41.80 41.59 -
Mar 25, 2024 41.80 42.20 41.80 42.00 41.79 -
Mar 22, 2024 42.00 42.20 42.00 42.00 41.79 -
Mar 21, 2024 41.00 42.00 40.60 41.80 41.59 -
Mar 20, 2024 41.00 41.20 40.80 41.00 40.79 -
Mar 19, 2024 40.60 40.80 40.60 40.80 40.60 -
Mar 18, 2024 40.40 40.80 40.40 40.60 40.40 -
Mar 15, 2024 40.20 40.60 40.20 40.20 40.00 -
Mar 14, 2024 40.40 40.40 40.20 40.20 40.00 -
Mar 13, 2024 40.00 40.60 39.80 40.60 40.40 -
Mar 12, 2024 39.80 39.80 39.20 39.80 39.60 -
Mar 11, 2024 39.20 39.80 39.20 39.80 39.60 -
Mar 8, 2024 39.40 39.60 39.20 39.20 39.00 -
Mar 7, 2024 38.60 39.20 38.60 39.20 39.00 -
Mar 6, 2024 38.60 39.20 38.60 38.80 38.61 -
Mar 5, 2024 38.40 38.60 38.40 38.60 38.41 -
Mar 4, 2024 38.80 39.00 38.60 38.60 38.41 -
Mar 1, 2024 38.80 39.00 38.80 38.80 38.61 -
Feb 29, 2024 38.80 39.00 38.60 38.60 38.41 -
Feb 28, 2024 38.80 39.00 38.80 38.80 38.61 -
Feb 27, 2024 39.00 39.20 38.80 38.80 38.61 -
Feb 26, 2024 38.40 38.80 38.40 38.80 38.61 -
Feb 23, 2024 38.20 38.60 38.20 38.60 38.41 -
Feb 22, 2024 39.00 39.40 38.20 38.20 38.01 -
Feb 21, 2024 38.60 39.40 38.60 39.40 39.20 -
Feb 20, 2024 39.40 39.40 38.60 38.60 38.41 -
Feb 19, 2024 39.40 39.60 39.40 39.40 39.20 -
Feb 16, 2024 39.40 40.00 39.40 40.00 39.80 -
Feb 15, 2024 38.80 39.40 38.80 39.40 39.20 -
Feb 14, 2024 38.20 38.80 38.20 38.40 38.21 -
Feb 13, 2024 38.60 38.60 38.00 38.20 38.01 -
Feb 12, 2024 38.00 38.80 38.00 38.60 38.41 -
Feb 9, 2024 38.00 38.20 38.00 38.20 38.01 -
Feb 8, 2024 37.80 38.20 37.80 37.80 37.61 -
Feb 7, 2024 37.20 38.00 37.20 38.00 37.81 -
Feb 6, 2024 37.20 37.60 37.00 37.20 37.01 -
Feb 5, 2024 37.60 37.60 37.20 37.20 37.01 -
Feb 2, 2024 37.00 37.40 37.00 37.20 37.01 -
Feb 1, 2024 36.60 36.80 36.60 36.60 36.42 -
Jan 31, 2024 37.40 37.60 36.80 36.80 36.62 -
Jan 30, 2024 37.60 37.60 37.00 37.20 37.01 -
Jan 29, 2024 37.00 37.40 37.00 37.20 37.01 -
Jan 26, 2024 37.20 37.20 36.60 36.60 36.42 -
Jan 25, 2024 36.60 37.40 36.40 36.80 36.62 -
Jan 24, 2024 37.00 37.00 36.40 36.40 36.22 -
Jan 23, 2024 37.20 37.60 37.00 37.00 36.81 -
Jan 22, 2024 36.80 37.60 36.80 37.20 37.01 -
Jan 19, 2024 36.40 36.80 36.40 36.80 36.62 -
Jan 18, 2024 35.80 36.80 35.80 36.20 36.02 -
Jan 17, 2024 36.40 36.60 36.00 36.00 35.82 -
Jan 16, 2024 36.40 36.80 36.40 36.40 36.22 -
Jan 15, 2024 36.40 36.80 36.40 36.40 36.22 -
Jan 12, 2024 36.20 36.60 36.20 36.40 36.22 -
Jan 11, 2024 36.00 36.20 35.80 35.80 35.62 -
Jan 10, 2024 36.00 36.20 35.80 35.80 35.62 -
Jan 9, 2024 36.20 36.20 35.80 35.80 35.62 -
Jan 8, 2024 36.00 36.00 35.80 35.80 35.62 -
Jan 5, 2024 36.00 36.20 36.00 36.00 35.82 -
Jan 4, 2024 36.40 36.40 35.80 35.80 35.62 -
Jan 3, 2024 36.60 36.60 36.60 36.60 36.42 -
Jan 2, 2024 37.00 37.20 36.60 36.60 36.42 -
Dec 29, 2023 37.20 37.20 37.20 37.20 37.01 -
Dec 28, 2023 0.20 Dividend
Dec 28, 2023 36.20 37.20 36.20 37.20 37.01 -
Dec 27, 2023 37.60 37.60 37.20 37.20 36.81 -
Dec 22, 2023 36.60 37.40 36.40 37.40 37.01 -
Dec 21, 2023 36.80 36.80 36.40 36.40 36.02 -
Dec 20, 2023 36.80 37.40 36.80 37.00 36.62 -
Dec 19, 2023 36.20 36.60 36.20 36.60 36.22 -
Dec 18, 2023 36.20 36.60 36.00 36.20 35.82 -
Dec 15, 2023 36.40 36.80 36.20 36.20 35.82 -
Dec 14, 2023 35.40 36.40 35.40 36.00 35.63 -
Dec 13, 2023 35.40 35.60 35.20 35.20 34.83 -
Dec 12, 2023 35.60 36.00 35.60 35.60 35.23 -
Dec 11, 2023 35.40 36.00 35.40 35.80 35.43 -
Dec 8, 2023 35.20 35.80 35.20 35.60 35.23 -
Dec 7, 2023 35.00 35.40 34.60 35.20 34.83 -
Dec 6, 2023 35.00 35.60 35.00 35.20 34.83 -
Dec 5, 2023 35.60 35.60 35.20 35.20 34.83 -
Dec 4, 2023 35.40 35.60 35.20 35.60 35.23 -
Dec 1, 2023 34.80 35.20 34.80 35.20 34.83 -
Nov 30, 2023 34.20 34.80 34.20 34.40 34.04 -
Nov 29, 2023 34.00 34.00 34.00 34.00 33.65 -
Nov 28, 2023 34.60 34.60 34.00 34.00 33.65 -
Nov 27, 2023 34.40 34.60 34.40 34.40 34.04 -
Nov 24, 2023 34.60 34.60 34.60 34.60 34.24 -
Nov 23, 2023 34.40 34.80 34.40 34.60 34.24 -
Nov 22, 2023 34.60 34.60 34.40 34.40 34.04 -
Nov 21, 2023 34.60 34.60 34.40 34.40 34.04 -
Nov 20, 2023 35.00 35.00 34.80 34.80 34.44 -
Nov 17, 2023 34.40 34.80 34.40 34.80 34.44 -
Nov 16, 2023 35.00 35.00 34.20 34.20 33.85 -
Nov 15, 2023 35.20 35.80 35.20 35.20 34.83 -
Nov 14, 2023 34.60 35.40 34.60 35.20 34.83 -
Nov 13, 2023 34.80 35.00 34.60 34.60 34.24 -
Nov 10, 2023 34.60 34.80 34.60 34.60 34.24 -
Nov 9, 2023 34.40 34.80 34.20 34.60 34.24 -
Nov 8, 2023 34.40 34.80 34.40 34.40 34.04 -
Nov 7, 2023 35.00 35.00 34.20 34.20 33.85 -
Nov 6, 2023 34.80 34.80 34.60 34.60 34.24 -
Nov 3, 2023 34.60 35.20 34.40 35.00 34.64 -
Nov 2, 2023 34.00 34.40 34.00 34.40 34.04 -
Nov 1, 2023 34.40 34.40 33.80 33.80 33.45 -
Oct 31, 2023 34.20 34.20 34.00 34.00 33.65 -
Oct 30, 2023 33.60 33.80 33.60 33.80 33.45 -
Oct 27, 2023 34.60 34.80 33.60 33.60 33.25 -
Oct 26, 2023 33.20 35.00 33.20 34.60 34.24 -
Oct 25, 2023 34.20 34.20 33.40 33.40 33.05 -
Oct 24, 2023 33.80 34.40 33.80 34.00 33.65 -
Oct 23, 2023 34.80 34.80 34.20 34.20 33.85 -
Oct 20, 2023 34.80 34.80 34.60 34.80 34.44 -
Oct 19, 2023 35.40 35.40 35.00 35.00 34.64 -
Oct 18, 2023 37.00 37.00 35.80 35.80 35.43 -
Oct 17, 2023 36.40 37.20 36.20 37.20 36.81 -
Oct 16, 2023 35.80 36.80 35.80 36.40 36.02 -
Oct 13, 2023 36.40 36.60 35.60 35.60 35.23 -
Oct 12, 2023 36.40 37.20 36.40 36.40 36.02 -
Oct 11, 2023 36.00 36.40 36.00 36.20 35.82 -
Oct 10, 2023 36.00 36.20 36.00 36.20 35.82 -
Oct 9, 2023 35.20 36.00 35.20 36.00 35.63 -
Oct 6, 2023 35.60 35.60 35.20 35.20 34.83 -
Oct 5, 2023 36.20 36.20 35.80 35.80 35.43 -
Oct 4, 2023 36.20 36.20 36.00 36.00 35.63 -
Oct 3, 2023 36.80 36.80 36.00 36.20 35.82 -
Oct 2, 2023 37.40 37.40 36.80 36.80 36.42 -
Sep 29, 2023 37.00 38.20 37.00 37.40 37.01 -
Sep 28, 2023 37.00 37.20 36.60 36.60 36.22 -
Sep 27, 2023 36.60 37.40 36.60 37.20 36.81 -
Sep 26, 2023 36.60 37.60 36.60 36.80 36.42 -
Sep 25, 2023 36.40 36.60 36.20 36.40 36.02 -
Sep 22, 2023 36.20 36.60 36.20 36.20 35.82 -
Sep 21, 2023 0.20 Dividend
Sep 21, 2023 36.20 36.20 36.00 36.20 35.82 -
Sep 20, 2023 36.60 37.00 36.60 36.60 36.02 -
Sep 19, 2023 36.80 36.80 36.00 36.00 35.43 -
Sep 18, 2023 36.40 37.00 36.40 37.00 36.42 -
Sep 15, 2023 36.40 36.40 36.00 36.00 35.43 -
Sep 14, 2023 35.60 36.60 35.60 36.40 35.83 -
Sep 13, 2023 37.20 37.20 36.00 36.00 35.43 -
Sep 12, 2023 37.60 37.80 37.60 37.80 37.20 -
Sep 11, 2023 37.20 37.40 37.20 37.40 36.81 -
Sep 8, 2023 37.20 37.20 37.20 37.20 36.61 -
Sep 7, 2023 37.40 37.40 37.20 37.20 36.61 -
Sep 6, 2023 35.80 37.20 35.80 37.00 36.42 -
Sep 5, 2023 37.00 37.20 36.00 36.00 35.43 -
Sep 4, 2023 37.00 37.20 37.00 37.00 36.42 -
Sep 1, 2023 36.20 37.00 36.20 37.00 36.42 -
Aug 31, 2023 35.80 36.40 35.80 36.20 35.63 -
Aug 30, 2023 35.60 35.80 35.60 35.60 35.04 -
Aug 29, 2023 35.60 35.80 35.60 35.80 35.24 -
Aug 28, 2023 35.20 35.80 35.20 35.40 34.84 -
Aug 25, 2023 35.00 35.40 35.00 35.20 34.64 -
Aug 24, 2023 35.00 35.40 35.00 35.00 34.45 -
Aug 23, 2023 34.40 34.80 34.40 34.80 34.25 -
Aug 22, 2023 34.20 34.60 34.00 34.00 33.46 -
Aug 21, 2023 34.40 34.40 34.00 34.00 33.46 -
Aug 18, 2023 34.40 34.40 34.20 34.20 33.66 -
Aug 17, 2023 35.00 35.20 34.60 34.60 34.05 -
Aug 16, 2023 35.60 35.60 35.20 35.20 34.64 -
Aug 15, 2023 36.20 36.20 35.40 35.40 34.84 -
Aug 14, 2023 35.80 36.20 35.80 36.20 35.63 -
Aug 11, 2023 35.40 35.60 35.40 35.60 35.04 -
Aug 10, 2023 35.40 35.80 35.20 35.20 34.64 -
Aug 9, 2023 35.40 35.60 35.40 35.40 34.84 -
Aug 8, 2023 35.40 35.40 35.00 35.40 34.84 -
Aug 7, 2023 35.40 35.40 35.40 35.40 34.84 -
Aug 4, 2023 35.40 36.00 35.40 35.40 34.84 -
Aug 3, 2023 35.40 35.60 35.00 35.60 35.04 -
Aug 2, 2023 35.20 36.00 35.20 35.20 34.64 -
Aug 1, 2023 34.00 34.00 33.80 33.80 33.27 -
Jul 31, 2023 33.40 33.80 33.40 33.80 33.27 -
Jul 28, 2023 33.00 33.80 32.40 33.40 32.87 -
Jul 27, 2023 33.60 34.00 33.60 33.60 33.07 -
Jul 26, 2023 34.00 34.00 33.60 33.60 33.07 -
Jul 25, 2023 33.60 34.00 33.40 34.00 33.46 -
Jul 24, 2023 33.40 33.60 33.40 33.40 32.87 -
Jul 21, 2023 33.80 34.00 33.40 33.40 32.87 -
Jul 20, 2023 33.40 33.60 33.40 33.60 33.07 -
Jul 19, 2023 33.40 33.80 33.40 33.40 32.87 -
Jul 18, 2023 33.20 33.60 33.00 33.20 32.68 -
Jul 17, 2023 33.20 33.40 33.00 33.00 32.48 -
Jul 14, 2023 34.00 34.00 33.40 33.40 32.87 -
Jul 13, 2023 34.00 34.40 34.00 34.20 33.66 -
Jul 12, 2023 34.40 34.40 34.00 34.00 33.46 -
Jul 11, 2023 34.00 34.60 34.00 34.20 33.66 -
Jul 10, 2023 33.40 34.00 33.40 33.80 33.27 -
Jul 7, 2023 33.00 33.60 33.00 33.60 33.07 -
Jul 6, 2023 33.40 33.40 33.00 33.00 32.48 -
Jul 5, 2023 33.80 33.80 33.60 33.60 33.07 -
Jul 4, 2023 33.80 34.00 33.80 33.80 33.27 -
Jul 3, 2023 33.80 33.80 33.60 33.80 33.27 -
Jun 30, 2023 33.60 33.80 33.60 33.80 33.27 -
Jun 29, 2023 33.20 33.40 33.00 33.40 32.87 -
Jun 28, 2023 33.20 33.20 33.00 33.00 32.48 -
Jun 27, 2023 32.80 33.00 32.60 32.80 32.28 -
Jun 26, 2023 32.40 32.80 32.40 32.80 32.28 -
Jun 23, 2023 32.60 32.80 32.40 32.60 32.09 -
Jun 22, 2023 0.20 Dividend
Jun 22, 2023 32.60 32.80 32.60 32.60 32.09 -
Jun 21, 2023 32.80 33.20 32.80 32.80 32.09 -
Jun 20, 2023 33.20 33.20 32.60 32.60 31.89 -
Jun 19, 2023 33.00 33.20 33.00 33.20 32.48 -
Jun 16, 2023 33.20 33.20 33.20 33.20 32.48 -
Jun 15, 2023 33.20 33.20 33.20 33.20 32.48 -
Jun 14, 2023 33.80 33.80 33.80 33.80 33.06 -
Jun 13, 2023 33.40 34.20 33.40 34.20 33.46 -
Jun 12, 2023 33.40 33.40 33.40 33.40 32.67 -
Jun 9, 2023 33.60 33.60 33.20 33.20 32.48 -
Jun 8, 2023 33.80 33.80 33.20 33.40 32.67 -
Jun 7, 2023 32.60 33.40 32.60 33.40 32.67 -
Jun 6, 2023 31.80 32.60 31.80 32.60 31.89 -
Jun 5, 2023 33.00 33.00 32.00 32.00 31.30 -
Jun 2, 2023 30.40 32.60 30.40 32.60 31.89 -
Jun 1, 2023 30.20 30.40 30.00 30.40 29.74 -
May 31, 2023 31.40 31.40 30.40 30.40 29.74 -
May 30, 2023 32.00 32.00 31.20 31.20 30.52 -
May 29, 2023 31.80 32.20 31.80 32.00 31.30 -
May 26, 2023 31.00 31.40 31.00 31.40 30.72 -
May 25, 2023 31.00 31.40 30.80 31.20 30.52 -
May 24, 2023 31.60 31.80 30.80 30.80 30.13 -
May 23, 2023 32.20 32.20 31.80 31.80 31.11 -
May 22, 2023 32.20 32.20 32.00 32.20 31.50 -
May 19, 2023 32.40 32.60 32.00 32.00 31.30 -
May 18, 2023 31.80 32.20 31.80 32.00 31.30 -
May 17, 2023 31.60 32.00 31.60 31.80 31.11 -
May 16, 2023 32.00 32.20 31.60 31.60 30.91 -
May 15, 2023 32.00 32.20 31.80 32.00 31.30 -
May 12, 2023 31.80 32.20 31.60 31.60 30.91 -
May 11, 2023 32.20 32.40 31.80 31.80 31.11 -
May 10, 2023 32.60 32.60 31.80 31.80 31.11 -
May 9, 2023 32.40 32.60 32.20 32.60 31.89 -
May 8, 2023 31.80 32.20 31.80 32.20 31.50 -
May 5, 2023 31.00 32.00 31.00 31.80 31.11 -
May 4, 2023 31.40 31.40 30.80 31.00 30.32 -
May 3, 2023 31.60 32.40 31.40 31.80 31.11 -
May 2, 2023 31.60 32.00 31.20 32.00 31.30 -
Apr 28, 2023 29.80 30.20 29.80 29.80 29.15 -
Apr 27, 2023 28.80 29.80 28.80 29.80 29.15 -
Apr 26, 2023 29.40 29.40 28.80 28.80 28.17 -
Apr 25, 2023 29.60 30.00 29.40 29.40 28.76 -
Apr 24, 2023 29.60 29.80 29.60 29.60 28.96 -
Apr 21, 2023 30.40 30.40 29.60 29.80 29.15 -
Apr 20, 2023 30.20 30.20 30.00 30.00 29.35 -
Apr 19, 2023 30.40 30.40 30.00 30.20 29.54 -