UK markets closed

Marubeni Corp (MARA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
17.89+0.62 (+3.61%)
At close: 08:04AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.8917.8917.8917.8917.89-
02 May 202417.2617.2617.2617.2617.26-
30 Apr 202416.6816.6816.6816.6816.68-
29 Apr 202416.1416.1416.1416.1416.14-
26 Apr 202416.0616.0616.0616.0616.06-
25 Apr 202415.9215.9215.9215.9215.92-
24 Apr 202416.1916.1916.1916.1916.19-
23 Apr 202416.0316.0316.0316.0316.03-
22 Apr 202416.0216.0216.0216.0216.02-
19 Apr 202415.7815.7815.7815.7815.78-
18 Apr 202416.0216.0216.0216.0216.02-
17 Apr 202415.8215.8215.8215.8215.82-
16 Apr 202416.2216.2216.2216.2216.22-
15 Apr 202416.6616.6616.6616.6616.66-
12 Apr 202416.2416.2416.2416.2416.24-
11 Apr 202416.2716.3916.2716.3916.39500
10 Apr 202416.1016.1016.1016.1016.10-
09 Apr 202416.1916.1916.1916.1916.19-
08 Apr 202415.9115.9115.9115.9115.91-
05 Apr 202415.9015.9015.9015.9015.90-
04 Apr 202415.7815.7815.7815.7815.78-
03 Apr 202415.6815.6815.6815.6815.68-
02 Apr 202415.7015.7015.7015.7015.70-
28 Mar 202415.8915.8915.8915.8915.89-
28 Mar 202441.5 Dividend
27 Mar 202416.0616.0616.0616.06-25.44-
26 Mar 202416.0116.0116.0116.01-25.38-
25 Mar 202416.4516.4516.4516.45-26.07-
22 Mar 202416.2916.2916.2916.29-25.82-
21 Mar 202415.9515.9515.9515.95-25.29-
20 Mar 202415.3415.3415.3415.34-24.31-
19 Mar 202415.4315.4315.4315.43-24.45-
18 Mar 202415.3515.3515.3515.35-24.3335
15 Mar 202415.1115.1115.1115.11-23.96-
14 Mar 202414.9214.9214.9014.90-23.6140
13 Mar 202414.6314.6314.6314.63-23.18-
12 Mar 202414.7314.7314.7314.73-23.34-
11 Mar 202415.0915.0915.0915.09-23.92-
08 Mar 202415.5815.5815.5815.58-24.69-
07 Mar 202415.6415.6415.6415.64-24.79-
06 Mar 202415.4415.4415.4415.44-24.47-
05 Mar 202415.3515.3515.3515.35-24.32-
04 Mar 202415.2415.2415.2415.24-24.16-
01 Mar 202415.3715.3715.3715.37-24.36-
29 Feb 202415.2515.2515.2315.23-24.15331
28 Feb 202415.3215.3215.3215.32-24.28-
27 Feb 202415.3415.3415.3415.34-24.30-
26 Feb 202415.6015.6015.6015.60-24.72-
23 Feb 202415.3615.3615.3615.36-24.34-
22 Feb 202415.2615.2615.2615.26-24.18-
21 Feb 202414.9914.9914.9914.99-23.77-
20 Feb 202415.1515.1515.1515.15-24.02-
19 Feb 202415.1815.1815.1815.18-24.06-
16 Feb 202414.8714.8714.8714.87-23.57-
15 Feb 202414.7314.7314.7314.73-23.35-
14 Feb 202414.7614.7614.7614.76-23.38-
13 Feb 202414.8814.8814.8614.86-23.55250
12 Feb 202414.6814.6814.6814.68-23.26-
09 Feb 202414.6914.6914.6914.69-23.27-
08 Feb 202414.8114.8114.8114.81-23.48-
07 Feb 202414.9314.9314.9314.93-23.66-
06 Feb 202414.6914.9114.6914.91-23.64700
05 Feb 202414.7414.7414.7414.74-23.36-
02 Feb 202415.2515.2515.2515.25-24.17-
01 Feb 202415.8915.8915.8915.89-25.18-
31 Jan 202415.8115.9815.8115.98-25.33300
30 Jan 202415.6015.6015.6015.60-24.72-
29 Jan 202415.6015.6015.6015.60-24.72-
26 Jan 202415.3115.4915.3115.49-24.55500
25 Jan 202415.4915.4915.4915.49-24.55-
24 Jan 202415.5515.5515.5515.55-24.64-
23 Jan 202415.6515.6515.6515.65-24.80-
22 Jan 202415.7815.7815.7815.78-25.02-
19 Jan 202415.4715.4715.4715.47-24.52-
18 Jan 202415.2615.5615.2615.56-24.65500
17 Jan 202415.4015.4015.4015.40-24.40-
16 Jan 202415.3415.3415.3415.34-24.30-
15 Jan 202415.5515.6915.5515.69-24.87200
12 Jan 202415.2315.4015.2315.40-24.411,250
11 Jan 202415.0115.0115.0115.01-23.78-
10 Jan 202414.6714.6714.6714.67-23.25-
09 Jan 202414.4914.4914.4914.49-22.96-
08 Jan 202414.5514.5514.5514.55-23.05-
05 Jan 202414.4314.4314.4314.43-22.87-
04 Jan 202414.4414.4414.4414.44-22.89-
03 Jan 202414.1514.1514.1514.15-22.42-
02 Jan 202414.1614.1614.1614.16-22.45-
29 Dec 202314.1714.2214.1714.22-22.53-
28 Dec 202314.2014.2014.2014.20-22.51-
27 Dec 202314.3014.3014.3014.30-22.66-
22 Dec 202314.1014.1014.1014.10-22.34-
21 Dec 202314.0614.0614.0614.06-22.28-
20 Dec 202314.2514.4014.2514.40-22.83150
19 Dec 202314.0614.0614.0614.06-22.29-
18 Dec 202314.1814.1814.1814.18-22.47-
15 Dec 202314.2014.2014.2014.20-22.51-
14 Dec 202314.2714.2714.2714.27-22.62-
13 Dec 202314.2914.2914.2914.29-22.65-
12 Dec 202314.4014.4014.4014.40-22.83-
11 Dec 202314.5114.5114.5114.51-23.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...