UK markets closed

Marubeni Corporation (MARA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.93-0.13 (-0.73%)
At close: 09:52PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.8918.0017.7017.9317.931,038
02 May 202417.2618.1117.2618.0618.0613,534
30 Apr 202416.6816.8816.6816.7016.701,200
29 Apr 202416.1416.3615.9616.3616.365,800
26 Apr 202416.0616.3116.0616.3116.312,635
25 Apr 202415.9216.1415.9215.9315.932,059
24 Apr 202416.1916.1916.1916.1916.19-
23 Apr 202416.0316.0315.9915.9915.99140
22 Apr 202416.0216.1515.9216.1516.155,305
19 Apr 202415.7815.9215.7815.9215.921,000
18 Apr 202416.0216.0216.0216.0216.02-
17 Apr 202415.9815.9815.9815.9815.98100
16 Apr 202416.3416.3416.2116.2716.27550
15 Apr 202416.6716.7816.5616.7716.773,866
12 Apr 202416.2416.3916.2016.2016.201,092
11 Apr 202416.2716.4316.2716.4316.432,153
10 Apr 202416.1016.1016.1016.1016.10-
09 Apr 202416.1916.2516.0816.0816.08720
08 Apr 202416.0316.0315.9616.0116.011,320
05 Apr 202415.9016.0615.9016.0616.06150
04 Apr 202415.7815.9415.7815.8215.821,110
03 Apr 202415.6815.6815.6815.6815.68-
02 Apr 202415.8215.8215.7415.7415.74720
28 Mar 202415.8916.0915.8915.9515.951,323
28 Mar 202441.5 Dividend
27 Mar 202416.0616.1716.0516.05-25.451,158
26 Mar 202416.0116.1316.0116.08-25.51313
25 Mar 202416.4516.4516.4516.45-26.08-
22 Mar 202416.3016.3016.3016.30-25.84-
21 Mar 202415.9516.3215.9516.32-25.882,700
20 Mar 202415.3315.3315.3315.33-24.31-
19 Mar 202415.4315.4515.4315.45-24.50100
18 Mar 202415.3515.3515.3515.35-24.35-
15 Mar 202415.1115.1115.1115.11-23.97400
14 Mar 202414.9315.0514.9315.05-23.86100
13 Mar 202414.6314.6514.6314.65-23.23400
12 Mar 202414.7314.7714.7314.77-23.41395
11 Mar 202415.0915.2715.0715.07-23.90950
08 Mar 202415.5815.7715.5315.53-24.631,495
07 Mar 202415.6415.7215.6415.72-24.93557
06 Mar 202415.4115.6615.4115.66-24.837,670
05 Mar 202415.3515.3815.2315.36-24.364,700
04 Mar 202415.3815.3815.1815.18-24.0721
01 Mar 202415.3915.3915.3915.39-24.40-
29 Feb 202415.3215.3215.1815.18-24.075,300
28 Feb 202415.4315.5015.4315.50-24.58609
27 Feb 202415.3415.7315.3415.58-24.702,830
26 Feb 202415.7215.7815.6915.69-24.881,490
23 Feb 202415.3615.3615.2815.28-24.2450
22 Feb 202415.2615.2615.2615.26-24.19-
21 Feb 202415.1015.2715.1015.23-24.162,008
20 Feb 202415.1515.1515.1415.14-24.0150
19 Feb 202415.2915.2915.2015.28-24.24580
16 Feb 202414.8714.8714.8514.85-23.55315
15 Feb 202414.7314.8614.7314.86-23.56500
14 Feb 202414.7614.9814.7614.98-23.7570
13 Feb 202414.8814.8814.7614.85-23.562,771
12 Feb 202414.6815.0114.6815.01-23.803,555
09 Feb 202414.6914.9014.6014.80-23.47750
08 Feb 202414.8114.9114.8014.80-23.471,100
07 Feb 202415.0315.0314.9215.03-23.83800
06 Feb 202414.6914.8014.6914.80-23.47500
05 Feb 202414.9514.9514.5414.74-23.385,220
02 Feb 202415.6615.6615.3415.60-24.742,325
01 Feb 202415.9016.1615.9016.16-25.621,106
31 Jan 202415.8216.0915.7415.85-25.122,520
30 Jan 202415.5915.6515.5715.65-24.811,000
29 Jan 202415.6015.7215.6015.72-24.93480
26 Jan 202415.3215.5315.2715.49-24.567,650
25 Jan 202415.5515.6115.5515.60-24.741,025
24 Jan 202415.5515.6915.5115.69-24.871,220
23 Jan 202415.6615.7115.5615.71-24.918,025
22 Jan 202415.9415.9915.8815.96-25.311,546
19 Jan 202415.5715.6015.5715.60-24.742,378
18 Jan 202415.2615.5915.2615.53-24.63806
17 Jan 202415.4115.4915.3315.33-24.311,500
16 Jan 202415.4015.5015.4015.46-24.513,402
15 Jan 202415.5215.7015.5215.70-24.903,703
12 Jan 202415.2215.5915.2215.43-24.474,256
11 Jan 202415.0015.3115.0015.06-23.873,740
10 Jan 202414.6714.8514.6714.85-23.551,000
09 Jan 202414.4814.6414.4814.51-23.002,766
08 Jan 202414.5514.6514.5514.64-23.211,798
05 Jan 202414.4314.5514.4314.49-22.981,000
04 Jan 202414.4414.4414.4414.44-22.91-
03 Jan 202414.1514.5914.1514.59-23.134,540
02 Jan 202414.1614.1614.1614.16-22.46-
29 Dec 202314.1814.1814.1814.18-22.48-
28 Dec 202314.1914.3614.1914.36-22.78503
27 Dec 202314.1514.3514.1514.24-22.581,373
22 Dec 202314.1014.2214.0914.22-22.55607
21 Dec 202314.0714.1214.0714.12-22.392,000
20 Dec 202314.2514.3814.2514.35-22.75850
19 Dec 202314.0714.1414.0614.06-22.30310
18 Dec 202314.1914.2314.1114.11-22.381,850
15 Dec 202314.2014.3814.2014.38-22.79575
14 Dec 202314.2614.3114.1914.19-22.49350
13 Dec 202314.2914.4414.2014.44-22.902,870
12 Dec 202314.4114.4114.4114.41-22.85-
11 Dec 202314.4114.4814.4114.48-22.97800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...