Mitsubishi Chemical Group Corp (M3C.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.9760 | 4.9760 | 4.9760 | 4.9760 | 4.9760 | - |
| 20 Jun 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 19 Jun 2024 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | - |
| 18 Jun 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | - |
| 17 Jun 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 14 Jun 2024 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | - |
| 13 Jun 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 12 Jun 2024 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | - |
| 11 Jun 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 10 Jun 2024 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | - |
| 07 Jun 2024 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | - |
| 06 Jun 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| 05 Jun 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | - |
| 04 Jun 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | - |
| 03 Jun 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | - |
| 31 May 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | - |
| 30 May 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| 29 May 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| 28 May 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| 27 May 2024 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | - |
| 24 May 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 23 May 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 22 May 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| 21 May 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| 20 May 2024 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | - |
| 17 May 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| 16 May 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 15 May 2024 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | - |
| 14 May 2024 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | - |
| 13 May 2024 | 5.3140 | 5.3140 | 5.3140 | 5.3140 | 5.3140 | - |
| 10 May 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 09 May 2024 | 5.3620 | 5.3620 | 5.3620 | 5.3620 | 5.3620 | - |
| 08 May 2024 | 5.3340 | 5.3340 | 5.3340 | 5.3340 | 5.3340 | - |
| 07 May 2024 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | - |
| 06 May 2024 | 5.3320 | 5.3320 | 5.3320 | 5.3320 | 5.3320 | - |
| 03 May 2024 | 5.3820 | 5.3820 | 5.3820 | 5.3820 | 5.3820 | - |
| 02 May 2024 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | - |
| 30 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 29 Apr 2024 | 5.2460 | 5.2460 | 5.2460 | 5.2460 | 5.2460 | - |
| 26 Apr 2024 | 5.2020 | 5.2020 | 5.2020 | 5.2020 | 5.2020 | - |
| 25 Apr 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| 24 Apr 2024 | 5.4280 | 5.4280 | 5.4280 | 5.4280 | 5.4280 | - |
| 23 Apr 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| 22 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 19 Apr 2024 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | - |
| 18 Apr 2024 | 5.5220 | 5.5220 | 5.5220 | 5.5220 | 5.5220 | - |
| 17 Apr 2024 | 5.4180 | 5.4180 | 5.4180 | 5.4180 | 5.4180 | - |
| 16 Apr 2024 | 5.4840 | 5.4840 | 5.4840 | 5.4840 | 5.4840 | - |
| 15 Apr 2024 | 5.5980 | 5.5980 | 5.5980 | 5.5980 | 5.5980 | - |
| 12 Apr 2024 | 5.5720 | 5.5720 | 5.5720 | 5.5720 | 5.5720 | - |
| 11 Apr 2024 | 5.5220 | 5.5220 | 5.5220 | 5.5220 | 5.5220 | - |
| 10 Apr 2024 | 5.4980 | 5.4980 | 5.4980 | 5.4980 | 5.4980 | - |
| 09 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 08 Apr 2024 | 5.4840 | 5.4840 | 5.4840 | 5.4840 | 5.4840 | - |
| 05 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 04 Apr 2024 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | - |
| 03 Apr 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| 02 Apr 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| 28 Mar 2024 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | - |
| 28 Mar 2024 | 16 Dividend | |||||
| 27 Mar 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -10.3700 | - |
| 26 Mar 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -10.4068 | - |
| 25 Mar 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -10.4437 | - |
| 22 Mar 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -10.5910 | - |
| 21 Mar 2024 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | -10.4713 | - |
| 20 Mar 2024 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | -10.3055 | - |
| 19 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -10.3147 | - |
| 18 Mar 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -10.4068 | - |
| 15 Mar 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -10.0937 | - |
| 14 Mar 2024 | 5.4950 | 5.4950 | 5.4950 | 5.4950 | -10.1213 | - |
| 13 Mar 2024 | 5.3150 | 5.4100 | 5.3150 | 5.4100 | -9.9648 | 600 |
| 12 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -9.6701 | - |
| 11 Mar 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -9.6148 | - |
| 08 Mar 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -9.7437 | - |
| 07 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -9.6701 | - |
| 06 Mar 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -9.6885 | - |
| 05 Mar 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -9.5411 | - |
| 04 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -9.5780 | - |
| 01 Mar 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -9.6517 | - |
| 29 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -9.6701 | - |
| 28 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -9.7622 | - |
| 27 Feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -9.6332 | - |
| 26 Feb 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | -9.7345 | - |
| 23 Feb 2024 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | -9.6793 | - |
| 22 Feb 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -9.6517 | - |
| 21 Feb 2024 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | -9.7161 | - |
| 20 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -9.7622 | - |
| 19 Feb 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -9.7437 | - |
| 16 Feb 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -9.6332 | - |
| 15 Feb 2024 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | -9.5319 | - |
| 14 Feb 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -9.5227 | - |
| 13 Feb 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | -9.7530 | - |
| 12 Feb 2024 | 5.1950 | 5.1950 | 5.1950 | 5.1950 | -9.5688 | - |
| 09 Feb 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -9.5411 | - |
| 08 Feb 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | -9.7345 | - |
| 07 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -9.8543 | - |
| 06 Feb 2024 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | -9.8819 | - |
| 05 Feb 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -10.1674 | - |
| 02 Feb 2024 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | -10.1766 | - |
| 01 Feb 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -10.2042 | - |
| *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.