Frankfurt - Delayed Quote EUR

Flowserve Corporation (FWV.F)

42.40 -0.20 (-0.47%)
As of 8:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 42.40 42.40 42.40 42.40 42.40 105
Apr 18, 2024 42.60 42.60 42.60 42.60 42.60 -
Apr 17, 2024 43.20 43.20 43.20 43.20 43.20 -
Apr 16, 2024 43.40 43.40 43.40 43.40 43.40 -
Apr 15, 2024 43.60 43.60 43.60 43.60 43.60 -
Apr 12, 2024 43.60 43.60 43.60 43.60 43.60 -
Apr 11, 2024 43.80 43.80 43.80 43.80 43.80 105
Apr 10, 2024 43.60 43.60 43.60 43.60 43.60 -
Apr 9, 2024 43.80 43.80 43.80 43.80 43.80 -
Apr 8, 2024 43.80 43.80 43.80 43.80 43.80 -
Apr 5, 2024 43.20 43.20 43.20 43.20 43.20 -
Apr 4, 2024 43.00 43.00 43.00 43.00 43.00 -
Apr 3, 2024 42.60 42.60 42.60 42.60 42.60 -
Apr 2, 2024 42.60 42.60 42.60 42.60 42.60 -
Mar 28, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 27, 2024 0.21 Dividend
Mar 27, 2024 41.80 41.80 41.80 41.80 41.80 -
Mar 26, 2024 41.80 41.80 41.80 41.80 41.59 -
Mar 25, 2024 41.80 41.80 41.80 41.80 41.59 -
Mar 22, 2024 42.00 42.00 42.00 42.00 41.79 -
Mar 21, 2024 41.00 41.00 41.00 41.00 40.79 -
Mar 20, 2024 41.00 41.00 41.00 41.00 40.79 -
Mar 19, 2024 40.60 40.60 40.60 40.60 40.40 -
Mar 18, 2024 40.60 40.60 40.60 40.60 40.40 -
Mar 15, 2024 40.20 41.60 40.20 41.60 41.39 70
Mar 14, 2024 40.60 40.60 40.60 40.60 40.40 -
Mar 13, 2024 40.00 40.00 40.00 40.00 39.80 -
Mar 12, 2024 40.00 40.00 40.00 40.00 39.80 -
Mar 11, 2024 39.40 39.40 39.40 39.40 39.20 -
Mar 8, 2024 39.60 39.60 39.60 39.60 39.40 -
Mar 7, 2024 38.60 38.60 38.60 38.60 38.41 -
Mar 6, 2024 38.60 38.60 38.60 38.60 38.41 -
Mar 5, 2024 38.60 38.60 38.60 38.60 38.41 -
Mar 4, 2024 39.00 39.00 39.00 39.00 38.80 -
Mar 1, 2024 38.80 38.80 38.80 38.80 38.61 -
Feb 29, 2024 38.80 38.80 38.80 38.80 38.61 -
Feb 28, 2024 39.00 39.00 39.00 39.00 38.80 -
Feb 27, 2024 39.20 39.20 39.20 39.20 39.00 -
Feb 26, 2024 38.60 38.60 38.60 38.60 38.41 -
Feb 23, 2024 38.40 38.40 38.40 38.40 38.21 -
Feb 22, 2024 39.20 39.20 39.20 39.20 39.00 -
Feb 21, 2024 38.80 38.80 38.80 38.80 38.61 -
Feb 20, 2024 39.40 39.40 39.40 39.40 39.20 -
Feb 19, 2024 39.40 39.40 39.40 39.40 39.20 -
Feb 16, 2024 39.60 39.60 39.60 39.60 39.40 -
Feb 15, 2024 38.80 38.80 38.80 38.80 38.61 -
Feb 14, 2024 38.40 38.40 38.40 38.40 38.21 -
Feb 13, 2024 38.60 38.60 38.60 38.60 38.41 -
Feb 12, 2024 38.20 38.20 38.20 38.20 38.01 -
Feb 9, 2024 38.00 38.00 38.00 38.00 37.81 -
Feb 8, 2024 37.80 37.80 37.80 37.80 37.61 -
Feb 7, 2024 37.40 37.40 37.40 37.40 37.21 -
Feb 6, 2024 37.20 37.20 37.20 37.20 37.01 -
Feb 5, 2024 37.60 37.60 37.60 37.60 37.41 -
Feb 2, 2024 37.20 37.20 37.20 37.20 37.01 -
Feb 1, 2024 36.80 36.80 36.80 36.80 36.62 -
Jan 31, 2024 37.40 37.40 37.40 37.40 37.21 -
Jan 30, 2024 37.60 37.60 37.60 37.60 37.41 -
Jan 29, 2024 37.00 37.00 37.00 37.00 36.81 -
Jan 26, 2024 37.40 37.40 37.00 37.00 36.81 -
Jan 25, 2024 37.20 37.40 37.20 37.40 37.21 75
Jan 24, 2024 37.00 37.00 36.60 36.60 36.42 -
Jan 23, 2024 37.40 37.40 37.20 37.20 37.01 -
Jan 22, 2024 37.00 37.00 37.00 37.00 36.81 -
Jan 19, 2024 36.60 37.20 36.60 36.60 36.42 80
Jan 18, 2024 36.00 36.00 36.00 36.00 35.82 -
Jan 17, 2024 36.40 36.40 36.40 36.40 36.22 -
Jan 16, 2024 36.60 36.60 36.60 36.60 36.42 -
Jan 15, 2024 36.60 36.60 36.60 36.60 36.42 -
Jan 12, 2024 36.40 36.60 36.40 36.60 36.42 -
Jan 11, 2024 36.00 36.00 36.00 36.00 35.82 -
Jan 10, 2024 36.20 36.20 36.20 36.20 36.02 -
Jan 9, 2024 36.40 36.40 36.40 36.40 36.22 -
Jan 8, 2024 36.20 36.20 36.20 36.20 36.02 -
Jan 5, 2024 36.00 36.00 36.00 36.00 35.82 -
Jan 4, 2024 36.40 36.40 36.40 36.40 36.22 -
Jan 3, 2024 36.60 36.60 36.40 36.40 36.22 -
Jan 2, 2024 37.20 37.20 37.20 37.20 37.01 -
Dec 29, 2023 37.20 37.20 37.20 37.20 37.01 -
Dec 28, 2023 0.20 Dividend
Dec 28, 2023 37.00 37.00 37.00 37.00 36.81 -
Dec 27, 2023 37.60 37.60 37.60 37.60 37.21 -
Dec 22, 2023 36.80 36.80 36.80 36.80 36.42 -
Dec 21, 2023 36.80 36.80 36.80 36.80 36.42 -
Dec 20, 2023 37.00 37.00 37.00 37.00 36.62 -
Dec 19, 2023 36.40 36.40 36.40 36.40 36.02 -
Dec 18, 2023 36.20 36.20 36.20 36.20 35.83 -
Dec 15, 2023 36.40 36.40 36.40 36.40 36.02 -
Dec 14, 2023 35.60 35.60 35.60 35.60 35.23 -
Dec 13, 2023 35.60 35.60 35.60 35.60 35.23 -
Dec 12, 2023 35.80 36.20 35.80 36.20 35.83 105
Dec 11, 2023 35.40 35.40 35.40 35.40 35.03 -
Dec 8, 2023 35.40 35.40 35.40 35.40 35.03 -
Dec 7, 2023 35.00 35.20 35.00 35.00 34.64 300
Dec 6, 2023 35.20 35.60 35.20 35.60 35.23 -
Dec 5, 2023 35.80 35.80 35.80 35.80 35.43 -
Dec 4, 2023 35.40 35.40 35.40 35.40 35.03 -
Dec 1, 2023 34.80 35.00 34.80 35.00 34.64 -
Nov 30, 2023 34.20 34.40 34.20 34.40 34.05 -
Nov 29, 2023 34.00 34.00 34.00 34.00 33.65 -
Nov 28, 2023 34.60 34.60 34.60 34.60 34.24 -
Nov 27, 2023 34.60 34.60 34.60 34.60 34.24 15
Nov 24, 2023 34.60 34.60 34.60 34.60 34.24 -
Nov 23, 2023 34.60 34.60 34.60 34.60 34.24 -
Nov 22, 2023 34.60 34.60 34.60 34.60 34.24 -
Nov 21, 2023 34.80 34.80 34.60 34.60 34.24 -
Nov 20, 2023 35.00 35.00 35.00 35.00 34.64 -
Nov 17, 2023 34.40 34.40 34.40 34.40 34.05 -
Nov 16, 2023 35.00 35.00 35.00 35.00 34.64 -
Nov 15, 2023 35.40 35.40 35.40 35.40 35.03 -
Nov 14, 2023 34.80 34.80 34.80 34.80 34.44 -
Nov 13, 2023 34.80 34.80 34.80 34.80 34.44 -
Nov 10, 2023 34.60 34.60 34.60 34.60 34.24 -
Nov 9, 2023 34.40 34.60 34.40 34.60 34.24 -
Nov 8, 2023 34.60 34.60 34.60 34.60 34.24 -
Nov 7, 2023 35.00 35.00 35.00 35.00 34.64 -
Nov 6, 2023 35.00 35.00 34.80 34.80 34.44 -
Nov 3, 2023 34.60 34.60 34.60 34.60 34.24 -
Nov 2, 2023 34.20 34.20 34.20 34.20 33.85 -
Nov 1, 2023 34.40 34.40 34.20 34.20 33.85 100
Oct 31, 2023 34.20 34.20 34.20 34.20 33.85 -
Oct 30, 2023 33.80 33.80 33.80 33.80 33.45 -
Oct 27, 2023 34.80 34.80 34.80 34.80 34.44 -
Oct 26, 2023 33.00 33.00 33.00 33.00 32.66 -
Oct 25, 2023 34.20 34.20 34.20 34.20 33.85 -
Oct 24, 2023 34.00 34.00 34.00 34.00 33.65 -
Oct 23, 2023 34.80 34.80 34.80 34.80 34.44 -
Oct 20, 2023 34.80 34.80 34.80 34.80 34.44 -
Oct 19, 2023 35.60 35.60 35.60 35.60 35.23 -
Oct 18, 2023 37.20 37.20 37.20 37.20 36.82 -
Oct 17, 2023 36.60 36.60 36.60 36.60 36.22 -
Oct 16, 2023 36.00 36.00 36.00 36.00 35.63 -
Oct 13, 2023 36.40 36.40 36.40 36.40 36.02 -
Oct 12, 2023 36.40 36.40 36.40 36.40 36.02 -
Oct 11, 2023 36.20 36.20 36.20 36.20 35.83 -
Oct 10, 2023 36.20 36.20 36.20 36.20 35.83 -
Oct 9, 2023 35.40 35.40 35.40 35.40 35.03 -
Oct 6, 2023 35.80 35.80 35.80 35.80 35.43 -
Oct 5, 2023 36.40 36.40 36.40 36.40 36.02 -
Oct 4, 2023 36.40 36.40 36.40 36.40 36.02 -
Oct 3, 2023 37.00 37.00 37.00 37.00 36.62 -
Oct 2, 2023 37.60 37.60 37.60 37.60 37.21 -
Sep 29, 2023 37.20 37.20 37.20 37.20 36.82 -
Sep 28, 2023 37.80 37.80 37.80 37.80 37.41 -
Sep 27, 2023 36.80 36.80 36.80 36.80 36.42 -
Sep 26, 2023 36.80 36.80 36.80 36.80 36.42 -
Sep 25, 2023 36.60 36.60 36.60 36.60 36.22 -
Sep 22, 2023 36.40 37.00 36.40 36.80 36.42 -
Sep 21, 2023 0.20 Dividend
Sep 21, 2023 36.20 36.20 35.80 35.80 35.43 700
Sep 20, 2023 36.80 37.00 36.80 37.00 36.42 -
Sep 19, 2023 37.00 37.00 37.00 37.00 36.42 -
Sep 18, 2023 36.60 37.00 36.60 36.80 36.22 3,200
Sep 15, 2023 36.60 36.60 36.60 36.60 36.03 -
Sep 14, 2023 35.80 35.80 35.80 35.80 35.24 -
Sep 13, 2023 37.40 37.40 37.00 37.00 36.42 1,100
Sep 12, 2023 37.80 37.80 37.80 37.80 37.21 -
Sep 11, 2023 37.40 37.40 37.40 37.40 36.81 -
Sep 8, 2023 37.40 37.40 37.40 37.40 36.81 -
Sep 7, 2023 37.60 37.60 37.60 37.60 37.01 -
Sep 6, 2023 36.20 36.20 36.20 36.20 35.63 -
Sep 5, 2023 37.20 37.20 37.20 37.20 36.62 -
Sep 4, 2023 37.20 37.20 37.20 37.20 36.62 -
Sep 1, 2023 36.40 36.40 36.40 36.40 35.83 -
Aug 31, 2023 36.00 36.00 36.00 36.00 35.44 -
Aug 30, 2023 35.80 35.80 35.80 35.80 35.24 -
Aug 29, 2023 35.80 35.80 35.80 35.80 35.24 -
Aug 28, 2023 35.20 35.20 35.20 35.20 34.65 -
Aug 25, 2023 35.20 35.60 35.20 35.60 35.04 -
Aug 24, 2023 35.40 35.40 35.40 35.40 34.85 -
Aug 23, 2023 34.60 34.60 34.60 34.60 34.06 -
Aug 22, 2023 34.60 34.60 34.60 34.60 34.06 -
Aug 21, 2023 34.60 34.60 34.60 34.60 34.06 -
Aug 18, 2023 34.40 34.40 34.40 34.40 33.86 -
Aug 17, 2023 35.00 35.40 35.00 35.40 34.85 -
Aug 16, 2023 35.80 36.00 35.80 36.00 35.44 -
Aug 15, 2023 36.40 36.40 35.80 35.80 35.24 -
Aug 14, 2023 36.00 36.00 36.00 36.00 35.44 -
Aug 11, 2023 35.60 35.80 35.60 35.80 35.24 -
Aug 10, 2023 35.60 35.80 35.60 35.80 35.24 -
Aug 9, 2023 35.60 35.60 35.60 35.60 35.04 -
Aug 8, 2023 35.60 35.60 35.40 35.40 34.85 30
Aug 7, 2023 35.60 35.60 35.60 35.60 35.04 -
Aug 4, 2023 35.60 36.20 35.60 36.20 35.63 25
Aug 3, 2023 35.60 35.60 35.40 35.40 34.85 -
Aug 2, 2023 35.20 35.40 35.20 35.40 34.85 120
Aug 1, 2023 34.20 34.20 34.20 34.20 33.66 -
Jul 31, 2023 33.80 34.00 33.80 34.00 33.47 -
Jul 28, 2023 33.60 33.60 33.60 33.60 33.07 -
Jul 27, 2023 34.00 34.00 34.00 34.00 33.47 -
Jul 26, 2023 34.20 34.20 34.20 34.20 33.66 -
Jul 25, 2023 33.80 34.20 33.80 34.20 33.66 30
Jul 24, 2023 33.60 33.60 33.60 33.60 33.07 -
Jul 21, 2023 34.00 34.00 33.80 33.80 33.27 -
Jul 20, 2023 33.60 34.20 33.60 34.20 33.66 -
Jul 19, 2023 33.60 33.60 33.60 33.60 33.07 -
Jul 18, 2023 33.40 33.60 33.40 33.60 33.07 -
Jul 17, 2023 33.40 33.60 33.40 33.60 33.07 -
Jul 14, 2023 34.20 34.20 34.00 34.00 33.47 -
Jul 13, 2023 34.20 34.20 34.20 34.20 33.66 -
Jul 12, 2023 34.60 34.60 34.60 34.60 34.06 -
Jul 11, 2023 34.40 34.40 34.40 34.40 33.86 -
Jul 10, 2023 33.60 33.60 33.60 33.60 33.07 -
Jul 7, 2023 33.20 33.80 33.20 33.80 33.27 -
Jul 6, 2023 33.60 33.60 33.60 33.60 33.07 -
Jul 5, 2023 34.00 34.00 33.80 33.80 33.27 -
Jul 4, 2023 34.40 34.40 34.40 34.40 33.86 150
Jul 3, 2023 34.00 34.00 34.00 34.00 33.47 -
Jun 30, 2023 33.80 34.20 33.80 34.20 33.66 -
Jun 29, 2023 33.40 34.00 33.40 34.00 33.47 -
Jun 28, 2023 33.40 33.40 33.40 33.40 32.88 -
Jun 27, 2023 33.00 33.40 33.00 33.40 32.88 -
Jun 26, 2023 32.80 33.20 32.80 33.20 32.68 -
Jun 23, 2023 32.80 32.80 32.80 32.80 32.29 -
Jun 22, 2023 0.20 Dividend
Jun 22, 2023 32.80 32.80 32.80 32.80 32.29 -
Jun 21, 2023 33.00 33.00 33.00 33.00 32.29 -
Jun 20, 2023 33.40 33.40 33.40 33.40 32.68 -
Jun 19, 2023 33.40 33.40 33.40 33.40 32.68 -
Jun 16, 2023 33.40 33.60 33.40 33.60 32.87 -
Jun 15, 2023 33.40 33.40 33.40 33.40 32.68 -
Jun 14, 2023 34.20 34.20 34.00 34.00 33.26 250
Jun 13, 2023 33.60 34.80 33.60 34.80 34.05 3,400
Jun 12, 2023 33.60 33.60 33.60 33.60 32.87 120
Jun 9, 2023 33.80 33.80 33.60 33.60 32.87 -
Jun 8, 2023 34.00 34.00 34.00 34.00 33.26 -
Jun 7, 2023 33.00 33.80 32.80 33.80 33.07 -
Jun 6, 2023 32.00 33.20 32.00 32.80 32.09 2,600
Jun 5, 2023 33.20 33.20 32.80 32.80 32.09 -
Jun 2, 2023 30.60 32.20 30.60 32.20 31.50 -
Jun 1, 2023 30.40 31.00 30.40 31.00 30.33 6
May 31, 2023 31.60 31.60 31.00 31.00 30.33 -
May 30, 2023 31.80 31.80 31.80 31.80 31.11 -
May 29, 2023 32.00 32.00 32.00 32.00 31.31 200
May 26, 2023 31.20 31.60 31.20 31.60 30.92 -
May 25, 2023 31.40 31.40 31.40 31.40 30.72 -
May 24, 2023 31.80 31.80 31.80 31.80 31.11 -
May 23, 2023 32.40 32.40 32.40 32.40 31.70 -
May 22, 2023 32.40 32.40 32.40 32.40 31.70 -
May 19, 2023 32.60 32.80 32.60 32.80 32.09 -
May 18, 2023 32.00 32.40 32.00 32.40 31.70 -
May 17, 2023 31.80 32.40 31.80 32.40 31.70 -
May 16, 2023 32.20 32.20 32.20 32.20 31.50 -
May 15, 2023 32.20 32.20 32.20 32.20 31.50 -
May 12, 2023 32.00 32.20 32.00 32.00 31.31 -
May 11, 2023 32.60 32.60 32.00 32.00 31.31 -
May 10, 2023 32.80 32.80 32.20 32.20 31.50 37
May 9, 2023 32.60 32.80 32.40 32.80 32.09 -
May 8, 2023 32.00 32.40 32.00 32.40 31.70 -
May 5, 2023 31.20 32.20 31.20 32.20 31.50 -
May 4, 2023 31.60 31.60 31.60 31.60 30.92 -
May 3, 2023 31.80 31.80 31.80 31.80 31.11 -
May 2, 2023 31.20 31.20 31.20 31.20 30.53 -
Apr 28, 2023 30.00 30.40 30.00 30.40 29.74 -
Apr 27, 2023 29.00 30.00 29.00 30.00 29.35 -
Apr 26, 2023 29.80 29.80 29.20 29.20 28.57 -
Apr 25, 2023 30.00 30.00 29.80 29.80 29.16 -
Apr 24, 2023 30.00 30.00 30.00 30.00 29.35 -
Apr 21, 2023 30.20 30.20 30.20 30.20 29.55 -
Apr 20, 2023 30.40 30.40 30.40 30.40 29.74 -
Apr 19, 2023 30.60 30.60 30.60 30.60 29.94 -