UK markets open in 2 hours 13 minutes

Mitsubishi Electric Corporation (MIE1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.95+0.05 (+0.27%)
At close: 08:07AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202416.9516.9516.9516.9516.9558
17 May 202416.4216.9116.4216.9116.91325
16 May 202416.5816.5816.5816.5816.58-
15 May 202416.2516.2516.2516.2516.25-
14 May 202416.2516.2516.2516.2516.25-
13 May 202416.1616.1616.1616.1616.16-
10 May 202416.3316.3316.3316.3316.33-
09 May 202416.3816.7816.3816.7816.7831
08 May 202416.6416.6416.6416.6416.64-
07 May 202416.9216.9216.9216.9216.92-
06 May 202416.8717.0016.8717.0017.00500
03 May 202417.5117.5116.7216.7216.72107
02 May 202416.7616.7616.7616.7616.76-
30 Apr 202416.3116.7416.3116.7416.74400
29 Apr 202414.5015.0014.5015.0015.002,051
26 Apr 202414.1014.5214.1014.5214.52350
25 Apr 202414.1914.1914.1914.1914.19-
24 Apr 202414.7814.7814.7814.7814.78-
23 Apr 202414.4714.4714.4314.4314.4360
22 Apr 202414.6214.6214.6214.6214.62-
19 Apr 202414.7714.7714.7714.7714.77-
18 Apr 202414.9114.9114.9114.9114.91-
17 Apr 202414.8814.8814.8814.8814.88-
16 Apr 202415.2115.2115.1615.1615.16425
15 Apr 202415.4415.4915.4415.4915.49250
12 Apr 202415.4015.4015.4015.4015.40-
11 Apr 202415.5115.5115.5115.5115.51-
10 Apr 202414.9414.9414.9414.9414.94-
09 Apr 202414.9714.9714.9714.9714.97-
08 Apr 202414.5614.5614.5614.5614.56-
05 Apr 202414.2714.6714.2714.6714.6713
04 Apr 202414.5214.9614.5214.9614.96100
03 Apr 202414.6514.6514.6514.6514.65-
02 Apr 202415.4015.4215.4015.4215.42410
28 Mar 202415.1815.1815.1815.1815.18-
28 Mar 202430 Dividend
27 Mar 202415.4515.9815.4515.98-14.02749
26 Mar 202415.5015.7015.5015.70-13.77850
25 Mar 202415.3215.3215.2815.28-13.40100
22 Mar 202415.4715.6815.2515.36-13.475,322
21 Mar 202415.2315.2315.2315.23-13.35-
20 Mar 202415.1315.1515.1315.14-13.2710
19 Mar 202415.2515.6815.2515.68-13.74487
18 Mar 202415.0115.0115.0115.01-13.16-
15 Mar 202414.8514.8514.8514.85-13.02-
14 Mar 202414.5714.5714.5714.57-12.77-
13 Mar 202414.4414.4414.4414.44-12.66-
12 Mar 202414.7714.7714.7714.77-12.95-
11 Mar 202414.9814.9814.9814.98-13.13-
08 Mar 202415.3015.6515.3015.65-13.721,015
07 Mar 202415.1015.1015.1015.10-13.24-
06 Mar 202414.9114.9114.8814.88-13.051,000
05 Mar 202414.6914.6914.6914.69-12.88-
04 Mar 202414.5314.5314.5314.53-12.74-
01 Mar 202414.7414.7414.7214.72-12.90350
29 Feb 202414.4714.4714.4714.47-12.68-
28 Feb 202414.6014.6014.6014.60-12.81500
27 Feb 202414.4714.4814.4714.48-12.69500
26 Feb 202414.3914.3914.3214.32-12.56406
23 Feb 202414.0414.0614.0414.06-12.33908
22 Feb 202414.0514.0714.0514.07-12.342,100
21 Feb 202413.7413.7413.7413.74-12.05150
20 Feb 202414.0614.4714.0614.47-12.681,000
19 Feb 202413.8613.8613.8613.86-12.158
16 Feb 202413.8513.8513.8313.83-12.13700
15 Feb 202413.4713.7313.4513.73-12.042,800
14 Feb 202413.0113.0113.0113.01-11.40-
13 Feb 202413.2813.2813.2813.28-11.65-
12 Feb 202412.8112.8112.8112.81-11.23-
09 Feb 202412.8112.8112.8112.81-11.24-
08 Feb 202412.8012.8012.8012.80-11.22-
07 Feb 202412.4712.4712.4612.46-10.92420
06 Feb 202412.8112.8112.8112.81-11.24-
05 Feb 202413.6513.6513.6513.65-11.96-
02 Feb 202413.3913.3913.3913.39-11.74-
01 Feb 202413.4213.4213.4213.42-11.77-
31 Jan 202413.5713.5713.5713.57-11.90-
30 Jan 202413.5313.5313.5013.50-11.84100
29 Jan 202413.5313.5313.5313.53-11.87-
26 Jan 202413.2613.2613.2613.26-11.62-
25 Jan 202413.1913.1913.1913.19-11.56-
24 Jan 202413.3113.3113.3113.31-11.67-
23 Jan 202413.5313.5313.5313.53-11.87-
22 Jan 202413.4813.5013.4813.50-11.8410
19 Jan 202413.2013.2313.2013.23-11.601,250
18 Jan 202413.1913.1913.1913.19-11.56-
17 Jan 202413.0613.0613.0613.06-11.45-
16 Jan 202412.9912.9912.9912.99-11.39-
15 Jan 202413.3213.6513.3213.65-11.971,000
12 Jan 202413.2613.3113.2613.31-11.67-
11 Jan 202413.0513.0513.0513.05-11.44-
10 Jan 202412.7213.0012.7213.00-11.401
09 Jan 202412.6512.6512.6512.65-11.10-
08 Jan 202412.6712.6712.6712.67-11.11-
05 Jan 202412.6012.6012.6012.60-11.05-
04 Jan 202412.6513.0012.6112.61-11.06855
03 Jan 202412.6512.6512.6512.65-11.09-
02 Jan 202412.6312.6312.6312.63-11.07-
29 Dec 202312.5912.5912.5912.59-11.04-
28 Dec 202312.6312.6312.6312.63-11.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...