UK markets closed

Mitsubishi Materials Corporation (MUJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.30+0.20 (+1.10%)
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.3018.3018.3018.3018.30-
02 May 202418.1018.1018.1018.1018.10-
30 Apr 202418.3018.3018.3018.3018.30-
29 Apr 202418.1018.1018.1018.1018.10-
26 Apr 202418.0018.0018.0018.0018.00-
25 Apr 202417.5017.5017.5017.5017.50-
24 Apr 202418.1018.1018.1018.1018.10-
23 Apr 202418.2018.2018.2018.2018.20-
22 Apr 202418.4018.4018.4018.4018.40-
19 Apr 202418.4018.4018.4018.4018.40-
18 Apr 202418.6018.6018.6018.6018.60-
17 Apr 202418.8018.8018.8018.8018.8031
16 Apr 202418.8018.8018.8018.8018.80-
15 Apr 202419.6019.6019.6019.6019.60-
12 Apr 202418.8018.8018.8018.8018.80-
11 Apr 202418.9018.9018.9018.9018.90-
10 Apr 202418.5018.5018.5018.5018.50-
09 Apr 202418.4018.4018.4018.4018.40-
08 Apr 202417.4017.4017.4017.4017.40-
05 Apr 202417.7017.7017.7017.7017.70-
04 Apr 202417.9017.9017.9017.9017.90-
03 Apr 202417.1017.1017.1017.1017.10-
02 Apr 202417.3017.3017.3017.3017.30-
28 Mar 202417.2017.2017.2017.2017.20-
28 Mar 202447 Dividend
27 Mar 202417.1017.1017.1017.10-29.90-
26 Mar 202417.5017.5017.5017.50-30.60100
25 Mar 202417.2017.2017.2017.20-30.07-
22 Mar 202418.1018.4018.1018.40-32.173
21 Mar 202417.8017.8017.8017.80-31.12-
20 Mar 202417.6017.6017.6017.60-30.77-
19 Mar 202417.7018.0017.7018.00-31.47219
18 Mar 202417.7017.7017.7017.70-30.95-
15 Mar 202417.4017.4017.4017.40-30.42-
14 Mar 202417.6017.6017.6017.60-30.77-
13 Mar 202416.1016.1016.1016.10-28.15-
12 Mar 202416.1016.1016.1016.10-28.15-
11 Mar 202416.1016.1016.1016.10-28.15-
08 Mar 202416.5016.5016.5016.50-28.85-
07 Mar 202416.5016.5016.5016.50-28.85-
06 Mar 202416.3016.3016.3016.30-28.50-
05 Mar 202416.0016.0016.0016.00-27.98-
04 Mar 202415.9015.9015.9015.90-27.80-
01 Mar 202416.1016.1016.1016.10-28.15-
29 Feb 202416.0016.0016.0016.00-27.98-
28 Feb 202416.1016.1016.1016.10-28.15-
27 Feb 202415.8015.8015.8015.80-27.63-
26 Feb 202415.7015.7015.7015.70-27.45-
23 Feb 202415.8015.8015.8015.80-27.63-
22 Feb 202415.7015.7015.7015.70-27.45-
21 Feb 202415.7015.7015.7015.70-27.45-
20 Feb 202416.0016.0016.0016.00-27.98-
19 Feb 202416.0016.0016.0016.00-27.98-
16 Feb 202415.8016.0015.8016.00-27.988
15 Feb 202415.7015.7015.5015.50-27.1075
14 Feb 202415.9015.9015.9015.90-27.80-
13 Feb 202416.2016.2016.2016.20-28.33-
12 Feb 202416.3016.3016.3016.30-28.50-
09 Feb 202416.4016.4016.4016.40-28.68-
08 Feb 202416.7016.7016.7016.70-29.20-
07 Feb 202417.2017.2017.2017.20-30.07-
06 Feb 202416.8016.8016.8016.80-29.38-
05 Feb 202417.1017.1017.1017.10-29.90-
02 Feb 202416.9016.9016.9016.90-29.55-
01 Feb 202416.9016.9016.9016.90-29.55-
31 Jan 202416.8016.8016.8016.80-29.38-
30 Jan 202416.7016.7016.7016.70-29.20-
29 Jan 202416.6016.6016.6016.60-29.03-
26 Jan 202416.5016.5016.5016.50-28.85-
25 Jan 202416.7016.7016.7016.70-29.20-
24 Jan 202416.2016.2016.2016.20-28.33-
23 Jan 202416.2016.2016.2016.20-28.33-
22 Jan 202416.3016.3016.3016.30-28.50-
19 Jan 202415.9015.9015.9015.90-27.80300
18 Jan 202415.8015.8015.8015.80-27.63-
17 Jan 202415.8015.8015.8015.80-27.63-
16 Jan 202415.9015.9015.9015.90-27.80-
15 Jan 202416.1016.1016.1016.10-28.15-
12 Jan 202416.1016.1016.1016.10-28.15-
11 Jan 202416.2016.2016.2016.20-28.33-
10 Jan 202416.1016.1016.1016.10-28.15-
09 Jan 202416.3016.3016.3016.30-28.50-
08 Jan 202415.7015.7015.7015.70-27.45-
05 Jan 202415.8015.8015.8015.80-27.63-
04 Jan 202415.8015.8015.8015.80-27.63-
03 Jan 202415.7015.7015.7015.70-27.45-
02 Jan 202415.6015.6015.6015.60-27.28-
29 Dec 202315.5015.5015.5015.50-27.10-
28 Dec 202315.5015.5015.5015.50-27.10-
27 Dec 202315.4015.4015.4015.40-26.93-
22 Dec 202315.3015.3015.3015.30-26.75-
21 Dec 202315.3015.3015.3015.30-26.75-
20 Dec 202315.3015.3015.3015.30-26.75-
19 Dec 202315.5015.5015.5015.50-27.10-
18 Dec 202315.4015.4015.4015.40-26.93-
15 Dec 202315.7015.7015.7015.70-27.45-
14 Dec 202315.4015.4015.4015.40-26.93-
13 Dec 202315.6015.6015.6015.60-27.28-
12 Dec 202315.8015.8015.8015.80-27.63-
11 Dec 202315.5015.5015.5015.50-27.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...