Mitsui & Co Ltd (MTS1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 51 |
| 18 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 17 Apr 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 16 Apr 2024 | 43.70 | 44.37 | 43.64 | 44.37 | 44.37 | 51 |
| 15 Apr 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 12 Apr 2024 | 44.93 | 45.44 | 44.93 | 45.44 | 45.44 | 30 |
| 11 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 10 Apr 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 09 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 08 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 05 Apr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 04 Apr 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 03 Apr 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 02 Apr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 28 Mar 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 28 Mar 2024 | 85 Dividend | |||||
| 27 Mar 2024 | 43.10 | 43.10 | 43.10 | 43.10 | -41.90 | - |
| 26 Mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | -41.69 | - |
| 25 Mar 2024 | 43.22 | 43.22 | 43.20 | 43.20 | -42.00 | 10 |
| 22 Mar 2024 | 43.30 | 43.36 | 43.30 | 43.36 | -42.15 | 20 |
| 21 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | -41.32 | - |
| 20 Mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | -39.55 | - |
| 19 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | -39.92 | - |
| 18 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | -39.53 | - |
| 15 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | -38.91 | - |
| 14 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | -37.80 | - |
| 13 Mar 2024 | 38.70 | 39.00 | 38.70 | 39.00 | -37.91 | 30 |
| 12 Mar 2024 | 38.58 | 39.32 | 38.58 | 39.32 | -38.23 | 200 |
| 11 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | -39.12 | - |
| 08 Mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | -40.33 | - |
| 07 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | -40.64 | - |
| 06 Mar 2024 | 41.82 | 41.82 | 41.82 | 41.82 | -40.66 | - |
| 05 Mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | -40.40 | - |
| 04 Mar 2024 | 41.12 | 41.12 | 41.12 | 41.12 | -39.98 | - |
| 01 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | -39.92 | - |
| 29 Feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | -38.96 | - |
| 28 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | -38.73 | - |
| 27 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | -38.91 | - |
| 26 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -39.08 | - |
| 23 Feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | -38.58 | - |
| 22 Feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -38.48 | - |
| 21 Feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | -37.89 | - |
| 20 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | -37.66 | - |
| 19 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | -38.17 | - |
| 16 Feb 2024 | 38.52 | 38.52 | 38.52 | 38.52 | -37.45 | - |
| 15 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | -36.18 | - |
| 14 Feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | -35.83 | - |
| 13 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | -36.61 | - |
| 12 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | -34.57 | - |
| 09 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | -35.15 | - |
| 08 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | -35.23 | - |
| 07 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | -35.39 | - |
| 06 Feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | -34.63 | - |
| 05 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | -34.67 | - |
| 02 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | -34.80 | - |
| 01 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | -36.79 | - |
| 31 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | -36.36 | - |
| 30 Jan 2024 | 36.94 | 36.94 | 36.94 | 36.94 | -35.91 | - |
| 29 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | -35.50 | - |
| 26 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | -34.94 | - |
| 25 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | -35.50 | - |
| 24 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | -35.41 | - |
| 23 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | -35.68 | - |
| 22 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | -35.72 | - |
| 19 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | -35.31 | - |
| 18 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | -35.09 | - |
| 17 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | -35.74 | - |
| 16 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | -35.89 | - |
| 15 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | -35.09 | - |
| 12 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | -35.09 | - |
| 11 Jan 2024 | 35.18 | 35.18 | 35.18 | 35.18 | -34.20 | - |
| 10 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -33.40 | - |
| 09 Jan 2024 | 34.04 | 34.66 | 34.04 | 34.66 | -33.69 | 17 |
| 08 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | -33.21 | - |
| 05 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -32.96 | - |
| 04 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | -33.13 | - |
| 03 Jan 2024 | 33.46 | 33.46 | 33.46 | 33.46 | -32.53 | - |
| 02 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | -32.63 | - |
| 29 Dec 2023 | 33.50 | 33.50 | 33.42 | 33.42 | -32.49 | - |
| 28 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | -32.66 | - |
| 27 Dec 2023 | 33.32 | 33.32 | 33.32 | 33.32 | -32.39 | - |
| 22 Dec 2023 | 33.02 | 33.02 | 33.02 | 33.02 | -32.10 | - |
| 21 Dec 2023 | 32.52 | 32.52 | 32.52 | 32.52 | -31.61 | - |
| 20 Dec 2023 | 32.70 | 32.70 | 32.70 | 32.70 | -31.79 | - |
| 19 Dec 2023 | 32.22 | 32.22 | 32.22 | 32.22 | -31.32 | - |
| 18 Dec 2023 | 31.88 | 31.88 | 31.88 | 31.88 | -30.99 | - |
| 15 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | -31.60 | - |
| 14 Dec 2023 | 32.58 | 32.58 | 32.58 | 32.58 | -31.67 | - |
| 13 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | -31.89 | - |
| 12 Dec 2023 | 32.86 | 32.86 | 32.86 | 32.86 | -31.95 | - |
| 11 Dec 2023 | 33.10 | 33.10 | 33.10 | 33.10 | -32.18 | - |
| 08 Dec 2023 | 32.02 | 32.02 | 32.02 | 32.02 | -31.13 | - |
| 07 Dec 2023 | 32.74 | 32.74 | 32.74 | 32.74 | -31.83 | - |
| 06 Dec 2023 | 33.18 | 33.18 | 33.18 | 33.18 | -32.26 | - |
| 05 Dec 2023 | 32.38 | 32.38 | 32.38 | 32.38 | -31.48 | - |
| 04 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | -31.89 | - |
| 01 Dec 2023 | 33.30 | 33.30 | 33.30 | 33.30 | -32.37 | - |
| 30 Nov 2023 | 33.06 | 33.06 | 33.06 | 33.06 | -32.14 | - |
| 29 Nov 2023 | 32.64 | 32.64 | 32.64 | 32.64 | -31.73 | - |
| 28 Nov 2023 | 33.20 | 33.22 | 33.20 | 33.22 | -32.30 | 10 |
| *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.