UK markets closed

Mitsui Fudosan Co., Ltd. (MFU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.15-0.10 (-1.21%)
At close: 08:10AM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20248.158.158.158.158.15225
23 May 20248.258.258.258.258.25-
22 May 20248.258.258.258.258.25-
21 May 20248.558.558.558.558.55-
20 May 20248.708.708.708.708.70-
17 May 20248.508.508.508.508.50-
16 May 20248.508.508.508.508.50-
15 May 20248.408.408.408.408.40-
14 May 20248.608.608.608.608.60-
13 May 20248.808.808.808.808.80-
10 May 20249.309.309.309.309.30-
09 May 20249.109.109.109.109.10-
08 May 20249.309.309.309.309.30-
07 May 20249.509.509.509.509.50-
06 May 20249.659.659.659.659.65-
03 May 20249.709.709.709.709.70-
02 May 20249.609.609.609.609.60-
30 Apr 20249.509.509.509.509.50-
29 Apr 20249.209.209.209.209.20-
26 Apr 20249.209.209.209.209.20-
25 Apr 20248.958.958.958.958.95-
24 Apr 20249.359.359.359.359.35-
23 Apr 20249.459.459.459.459.45-
22 Apr 20249.509.509.509.509.50-
19 Apr 20249.459.459.459.459.45-
18 Apr 20249.659.659.659.659.65-
17 Apr 20249.759.759.759.759.75-
16 Apr 20249.759.759.759.759.75-
15 Apr 202410.1010.1010.1010.1010.10-
12 Apr 202410.1010.1010.1010.1010.10-
11 Apr 20249.609.609.609.609.60-
10 Apr 20249.709.709.709.709.70-
09 Apr 20249.809.809.809.809.80-
08 Apr 20249.709.709.709.709.70-
05 Apr 20249.609.609.609.609.60-
04 Apr 20249.559.559.559.559.55-
03 Apr 20249.559.559.559.559.55-
02 Apr 20249.809.809.809.809.80-
28 Mar 20249.809.809.809.809.80-
28 Mar 202412.333333 Dividend
28 Mar 20243:1 Stock split
27 Mar 20249.809.809.809.80-2.53-
26 Mar 20249.609.609.609.60-2.48-
25 Mar 20249.609.609.609.60-2.48-
22 Mar 20249.939.939.939.93-2.57-
21 Mar 20249.679.679.679.67-2.50-
20 Mar 20249.679.879.609.60-2.48675
19 Mar 20249.609.609.609.60-2.48-
18 Mar 20249.139.139.139.13-2.36-
15 Mar 20248.808.808.808.80-2.27-
14 Mar 20248.538.538.538.53-2.21-
13 Mar 20248.408.408.408.40-2.17-
12 Mar 20248.478.478.478.47-2.19-
11 Mar 20248.538.538.538.53-2.21-
08 Mar 20248.808.808.808.80-2.27-
07 Mar 20248.608.608.608.60-2.22-
06 Mar 20248.678.678.678.67-2.24-
05 Mar 20248.538.538.538.53-2.21-
04 Mar 20248.538.538.538.53-2.21-
01 Mar 20248.408.408.408.40-2.17-
29 Feb 20248.278.278.278.27-2.14-
28 Feb 20248.138.138.138.13-2.10-
27 Feb 20248.278.278.278.27-2.14-
26 Feb 20248.408.408.408.40-2.17-
23 Feb 20248.338.338.338.33-2.15-
22 Feb 20248.338.338.338.33-2.15-
21 Feb 20248.208.208.208.20-2.12-
20 Feb 20248.278.278.278.27-2.14-
19 Feb 20248.278.278.278.27-2.14-
16 Feb 20248.278.278.278.27-2.14-
15 Feb 20248.008.008.008.00-2.07-
14 Feb 20247.877.877.877.87-2.03-
13 Feb 20248.138.138.138.13-2.10-
12 Feb 20248.278.278.278.27-2.14-
09 Feb 20248.278.278.278.27-2.14-
08 Feb 20248.208.208.208.20-2.12-
07 Feb 20248.278.678.278.67-2.241,500
06 Feb 20247.937.937.937.93-2.05-
05 Feb 20248.078.078.078.07-2.09-
02 Feb 20247.607.607.607.60-1.96-
01 Feb 20247.607.607.607.60-1.96-
31 Jan 20247.677.677.677.67-1.98-
30 Jan 20247.607.607.607.60-1.96-
29 Jan 20247.607.607.607.60-1.96-
26 Jan 20247.537.537.537.53-1.95-
25 Jan 20247.537.537.537.53-1.95-
24 Jan 20247.537.537.537.53-1.95-
23 Jan 20247.877.877.877.87-2.03-
22 Jan 20247.877.877.877.87-2.03-
19 Jan 20247.607.607.607.60-1.96-
18 Jan 20247.477.477.477.47-1.93-
17 Jan 20247.537.537.537.53-1.95-
16 Jan 20247.607.607.607.60-1.96-
15 Jan 20247.737.737.737.73-2.00-
12 Jan 20247.677.737.677.73-2.00-
11 Jan 20247.737.737.737.73-2.00-
10 Jan 20247.607.607.607.60-1.96-
09 Jan 20247.477.477.477.47-1.93-
08 Jan 20247.407.407.407.40-1.91-
05 Jan 20247.407.407.407.40-1.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...