Mitsui & Co Ltd (MTS1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 02:40PM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 46.02 | 46.07 | 45.98 | 45.98 | 45.98 | 220 |
| 29 May 2024 | 47.41 | 47.41 | 46.59 | 46.59 | 46.59 | - |
| 28 May 2024 | 47.41 | 47.93 | 47.41 | 47.45 | 47.45 | - |
| 27 May 2024 | 47.91 | 47.91 | 47.62 | 47.66 | 47.66 | - |
| 24 May 2024 | 47.53 | 48.04 | 47.48 | 48.04 | 48.04 | - |
| 23 May 2024 | 47.90 | 47.90 | 47.86 | 47.86 | 47.86 | - |
| 22 May 2024 | 48.11 | 48.56 | 48.11 | 48.22 | 48.22 | - |
| 21 May 2024 | 48.29 | 48.53 | 48.16 | 48.16 | 48.16 | - |
| 20 May 2024 | 47.66 | 47.90 | 47.66 | 47.87 | 47.87 | - |
| 17 May 2024 | 46.58 | 46.58 | 46.28 | 46.28 | 46.28 | - |
| 16 May 2024 | 46.34 | 46.39 | 45.88 | 45.88 | 45.88 | - |
| 15 May 2024 | 45.72 | 46.14 | 45.71 | 46.14 | 46.14 | - |
| 14 May 2024 | 45.55 | 45.77 | 45.52 | 45.58 | 45.58 | - |
| 13 May 2024 | 46.29 | 46.29 | 46.17 | 46.17 | 46.17 | - |
| 10 May 2024 | 46.48 | 46.48 | 46.02 | 46.18 | 46.18 | - |
| 09 May 2024 | 45.97 | 46.28 | 45.97 | 46.28 | 46.28 | - |
| 08 May 2024 | 45.67 | 45.70 | 45.47 | 45.47 | 45.47 | - |
| 07 May 2024 | 46.08 | 46.10 | 45.93 | 45.95 | 45.95 | - |
| 06 May 2024 | 45.40 | 46.30 | 45.40 | 46.14 | 46.14 | - |
| 03 May 2024 | 45.78 | 45.88 | 45.72 | 45.87 | 45.87 | - |
| 02 May 2024 | 45.54 | 45.88 | 45.50 | 45.59 | 45.59 | - |
| 30 Apr 2024 | 44.99 | 45.27 | 44.82 | 45.27 | 45.27 | - |
| 29 Apr 2024 | 45.31 | 45.57 | 44.94 | 45.17 | 45.17 | - |
| 26 Apr 2024 | 44.14 | 45.26 | 44.14 | 45.26 | 45.26 | - |
| 25 Apr 2024 | 43.76 | 43.87 | 43.73 | 43.73 | 43.73 | - |
| 24 Apr 2024 | 44.99 | 45.56 | 44.46 | 44.46 | 44.46 | - |
| 23 Apr 2024 | 43.85 | 44.17 | 43.72 | 44.17 | 44.17 | - |
| 22 Apr 2024 | 43.42 | 44.22 | 43.42 | 43.97 | 43.97 | - |
| 19 Apr 2024 | 42.97 | 43.23 | 42.97 | 43.23 | 43.23 | - |
| 18 Apr 2024 | 43.15 | 43.19 | 43.00 | 43.08 | 43.08 | - |
| 17 Apr 2024 | 42.50 | 42.50 | 42.38 | 42.38 | 42.38 | - |
| 16 Apr 2024 | 43.86 | 43.86 | 42.81 | 42.81 | 42.81 | - |
| 15 Apr 2024 | 45.00 | 45.13 | 44.71 | 44.71 | 44.71 | - |
| 12 Apr 2024 | 44.76 | 44.88 | 44.37 | 44.37 | 44.37 | - |
| 11 Apr 2024 | 44.22 | 44.66 | 44.08 | 44.08 | 44.08 | - |
| 10 Apr 2024 | 44.01 | 44.16 | 43.89 | 43.89 | 43.89 | - |
| 09 Apr 2024 | 45.11 | 45.18 | 45.08 | 45.18 | 45.18 | - |
| 08 Apr 2024 | 43.78 | 44.08 | 43.76 | 44.08 | 44.08 | - |
| 05 Apr 2024 | 42.77 | 43.29 | 42.77 | 43.29 | 43.29 | - |
| 04 Apr 2024 | 42.63 | 42.94 | 42.48 | 42.94 | 42.94 | 220 |
| 03 Apr 2024 | 42.03 | 42.37 | 42.03 | 42.37 | 42.37 | - |
| 02 Apr 2024 | 42.13 | 42.13 | 41.48 | 41.48 | 41.48 | - |
| 28 Mar 2024 | 42.66 | 42.96 | 42.36 | 42.84 | 42.84 | - |
| 28 Mar 2024 | 85 Dividend | |||||
| 27 Mar 2024 | 42.82 | 42.96 | 42.82 | 42.92 | -42.08 | - |
| 26 Mar 2024 | 42.72 | 42.98 | 42.72 | 42.98 | -42.14 | - |
| 25 Mar 2024 | 42.94 | 43.16 | 42.86 | 43.16 | -42.32 | - |
| 22 Mar 2024 | 42.90 | 43.08 | 42.72 | 42.72 | -41.88 | - |
| 21 Mar 2024 | 42.20 | 42.86 | 42.20 | 42.76 | -41.92 | - |
| 20 Mar 2024 | 40.90 | 41.24 | 40.90 | 41.20 | -40.39 | - |
| 19 Mar 2024 | 40.78 | 41.76 | 40.76 | 41.04 | -40.24 | 30 |
| 18 Mar 2024 | 40.58 | 40.90 | 40.34 | 40.90 | -40.10 | - |
| 15 Mar 2024 | 39.60 | 40.26 | 39.60 | 40.26 | -39.47 | - |
| 14 Mar 2024 | 38.78 | 38.82 | 38.54 | 38.54 | -37.79 | - |
| 13 Mar 2024 | 38.44 | 38.44 | 38.24 | 38.24 | -37.49 | - |
| 12 Mar 2024 | 38.68 | 39.12 | 38.34 | 38.88 | -38.12 | 151 |
| 11 Mar 2024 | 40.04 | 40.04 | 39.52 | 39.52 | -38.75 | - |
| 08 Mar 2024 | 41.32 | 41.72 | 41.26 | 41.26 | -40.45 | - |
| 07 Mar 2024 | 41.20 | 41.98 | 41.12 | 41.88 | -41.06 | - |
| 06 Mar 2024 | 41.62 | 42.28 | 41.62 | 42.28 | -41.45 | - |
| 05 Mar 2024 | 41.36 | 41.72 | 41.30 | 41.30 | -40.49 | - |
| 04 Mar 2024 | 41.28 | 41.28 | 40.58 | 40.88 | -40.08 | - |
| 01 Mar 2024 | 40.62 | 41.28 | 40.62 | 41.28 | -40.47 | - |
| 29 Feb 2024 | 40.00 | 40.04 | 39.82 | 40.04 | -39.26 | - |
| 28 Feb 2024 | 39.72 | 40.98 | 39.60 | 39.92 | -39.14 | 25 |
| 27 Feb 2024 | 39.88 | 40.10 | 39.88 | 40.10 | -39.32 | - |
| 26 Feb 2024 | 40.10 | 40.26 | 40.08 | 40.26 | -39.47 | - |
| 23 Feb 2024 | 39.78 | 40.18 | 39.78 | 39.86 | -39.08 | - |
| 22 Feb 2024 | 39.48 | 39.70 | 39.24 | 39.70 | -38.92 | - |
| 21 Feb 2024 | 38.90 | 39.06 | 38.88 | 39.06 | -38.30 | - |
| 20 Feb 2024 | 38.32 | 38.78 | 38.30 | 38.68 | -37.92 | - |
| 19 Feb 2024 | 38.82 | 39.60 | 38.82 | 39.40 | -38.63 | - |
| 16 Feb 2024 | 38.54 | 38.58 | 38.24 | 38.36 | -37.61 | - |
| 15 Feb 2024 | 37.24 | 37.40 | 37.20 | 37.32 | -36.59 | - |
| 14 Feb 2024 | 36.76 | 37.22 | 36.76 | 37.22 | -36.49 | - |
| 13 Feb 2024 | 37.84 | 37.84 | 37.34 | 37.34 | -36.61 | 700 |
| 12 Feb 2024 | 35.90 | 36.38 | 35.88 | 36.38 | -35.67 | - |
| 09 Feb 2024 | 36.12 | 36.20 | 35.88 | 35.88 | -35.18 | - |
| 08 Feb 2024 | 36.20 | 36.26 | 35.90 | 35.90 | -35.20 | - |
| 07 Feb 2024 | 36.26 | 36.40 | 36.26 | 36.40 | -35.69 | - |
| 06 Feb 2024 | 35.48 | 35.52 | 35.40 | 35.40 | -34.71 | - |
| 05 Feb 2024 | 35.94 | 35.94 | 35.62 | 35.92 | -35.22 | - |
| 02 Feb 2024 | 36.22 | 36.46 | 36.14 | 36.46 | -35.75 | - |
| 01 Feb 2024 | 37.80 | 38.42 | 37.80 | 37.98 | -37.24 | - |
| 31 Jan 2024 | 37.36 | 37.42 | 37.18 | 37.20 | -36.47 | - |
| 30 Jan 2024 | 36.78 | 36.78 | 36.62 | 36.76 | -36.04 | - |
| 29 Jan 2024 | 36.34 | 36.64 | 36.34 | 36.62 | -35.90 | - |
| 26 Jan 2024 | 35.42 | 35.92 | 35.42 | 35.82 | -35.12 | - |
| 25 Jan 2024 | 36.34 | 36.34 | 36.04 | 36.04 | -35.33 | - |
| 24 Jan 2024 | 36.32 | 36.46 | 36.10 | 36.28 | -35.57 | - |
| 23 Jan 2024 | 36.40 | 36.42 | 36.12 | 36.42 | -35.71 | - |
| 22 Jan 2024 | 36.56 | 36.78 | 36.56 | 36.66 | -35.94 | - |
| 19 Jan 2024 | 36.18 | 36.40 | 36.02 | 36.40 | -35.69 | - |
| 18 Jan 2024 | 36.08 | 36.68 | 36.08 | 36.56 | -35.84 | - |
| 17 Jan 2024 | 36.58 | 36.58 | 36.34 | 36.40 | -35.69 | - |
| 16 Jan 2024 | 37.10 | 37.14 | 36.96 | 36.96 | -36.24 | - |
| 15 Jan 2024 | 37.02 | 37.02 | 36.70 | 36.88 | -36.16 | - |
| 12 Jan 2024 | 35.96 | 36.16 | 35.56 | 36.12 | -35.41 | - |
| 11 Jan 2024 | 35.16 | 35.54 | 35.12 | 35.48 | -34.79 | - |
| 10 Jan 2024 | 34.18 | 34.26 | 34.10 | 34.26 | -33.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.