UK markets open in 1 hour 26 minutes

Marubeni Corp (MARA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
17.22+0.71 (+4.29%)
At close: 04:49PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202417.1418.3017.1417.2217.22500
30 Apr 202416.5916.5916.5116.5116.51380
29 Apr 202416.0016.4516.0016.4516.45250
26 Apr 202415.9215.9215.9215.9215.92-
25 Apr 202415.7715.7715.7715.7715.77-
24 Apr 202416.0416.0416.0416.0416.04-
23 Apr 202415.8815.8815.8415.8415.841,077
22 Apr 202415.8015.8515.8015.8515.8550
19 Apr 202415.9015.9015.9015.9015.90630
18 Apr 202415.9015.9015.9015.9015.90-
17 Apr 202415.9015.9015.9015.9015.90-
16 Apr 202416.0116.0116.0116.0116.01-
15 Apr 202416.5216.5216.5216.5216.52300
12 Apr 202416.0516.0516.0516.0516.05-
11 Apr 202416.0716.0716.0716.0716.07-
10 Apr 202415.9115.9115.9115.9115.91-
09 Apr 202416.0216.0216.0216.0216.02-
08 Apr 202415.7115.7115.7115.7115.71-
05 Apr 202415.7015.7015.7015.7015.70-
04 Apr 202415.5916.0815.5915.8015.80650
03 Apr 202415.5115.9815.5115.9315.93260
02 Apr 202415.5115.9815.5115.8515.853,183
28 Mar 202415.6915.7415.6915.7415.74-
28 Mar 202441.5 Dividend
27 Mar 202415.8615.8615.8615.86-25.64-
26 Mar 202415.8215.8215.8215.82-25.5830
25 Mar 202416.0416.5416.0416.54-26.741,000
22 Mar 202416.0916.0916.0816.08-26.00-
21 Mar 202415.8115.8115.8115.81-25.55-
20 Mar 202415.2315.7515.2315.75-25.4638
19 Mar 202415.3515.8815.3515.88-25.6635
18 Mar 202415.1815.6615.1815.66-25.32300
15 Mar 202415.0215.4715.0215.47-25.01100
14 Mar 202414.7414.7614.7414.76-23.864,800
13 Mar 202414.4514.4514.4514.45-23.36-
12 Mar 202414.6014.6014.6014.60-23.60-
11 Mar 202414.9114.9114.9114.91-24.10-
08 Mar 202415.4015.4015.4015.40-24.89-
07 Mar 202415.4715.4715.4715.47-25.01-
06 Mar 202415.4015.8815.4015.88-25.66638
05 Mar 202415.1515.1515.1515.15-24.49-
04 Mar 202415.0615.0615.0515.05-24.331,000
01 Mar 202415.1915.1915.1915.19-24.56-
29 Feb 202415.0215.0215.0215.02-24.27-
28 Feb 202415.1415.1415.1415.14-24.47-
27 Feb 202415.1515.1815.1515.18-24.533,400
26 Feb 202415.4015.4015.4015.40-24.90-
23 Feb 202415.0615.5515.0615.55-25.14800
22 Feb 202415.0715.5715.0715.57-25.183,306
21 Feb 202414.8114.8114.8114.81-23.95-
20 Feb 202414.9815.4614.9815.46-24.99650
19 Feb 202414.9514.9514.9514.95-24.17-
16 Feb 202414.6914.6914.6914.69-23.76-
15 Feb 202414.5614.5614.5614.56-23.53-
14 Feb 202414.5814.5814.5814.58-23.57-
13 Feb 202414.6714.9014.6714.90-24.09350
12 Feb 202414.8414.8414.8414.84-23.99800
09 Feb 202414.8414.8414.8414.84-23.99-
08 Feb 202414.6415.1114.6415.11-24.43100
07 Feb 202414.7514.7514.7414.74-23.83150
06 Feb 202414.5214.5214.3514.35-23.19200
05 Feb 202414.9514.9514.6014.60-23.602,043
02 Feb 202415.1115.1115.1115.11-24.44-
01 Feb 202415.7015.7015.7015.70-25.38-
31 Jan 202415.6316.1515.6316.10-26.04400
30 Jan 202415.4015.4015.4015.40-24.90-
29 Jan 202415.4015.4015.4015.40-24.90-
26 Jan 202415.1415.5715.1015.57-25.18600
25 Jan 202415.2615.2615.2615.26-24.67-
24 Jan 202415.2315.6715.2315.67-25.33100
23 Jan 202415.4915.9415.4915.94-25.77500
22 Jan 202416.0216.0216.0216.02-25.90300
19 Jan 202415.2315.7415.2315.74-25.45250
18 Jan 202415.1015.4615.1015.46-24.99132
17 Jan 202415.1915.3615.1915.33-24.789,637
16 Jan 202415.3115.6515.3115.65-25.30452
15 Jan 202415.6515.6815.6515.68-25.352,807
12 Jan 202415.0515.5515.0515.51-25.071,311
11 Jan 202414.8015.2814.8015.25-24.65202
10 Jan 202414.4914.4914.4914.49-23.43-
09 Jan 202414.5514.5514.5514.55-23.52103
08 Jan 202414.2814.2814.2814.28-23.09-
05 Jan 202414.2014.6614.2014.20-22.962,000
04 Jan 202414.2814.2814.2814.28-23.09-
03 Jan 202414.0714.0714.0714.07-22.75-
02 Jan 202414.0314.5214.0314.52-23.4711,680
29 Dec 202314.0114.4314.0114.43-23.33343
28 Dec 202314.0314.0314.0014.00-22.631,000
27 Dec 202313.9814.3013.9814.30-23.1250
22 Dec 202313.9314.5613.9314.56-23.5330
21 Dec 202313.9013.9113.9013.90-22.483,000
20 Dec 202314.0914.0914.0914.09-22.77-
19 Dec 202313.9714.2813.9714.28-23.092,500
18 Dec 202314.0214.0214.0214.02-22.66-
15 Dec 202314.0314.0314.0314.03-22.69-
14 Dec 202314.1014.4214.1014.42-23.31200
13 Dec 202314.2014.2014.2014.20-22.96-
12 Dec 202314.2314.2314.2314.23-23.01-
11 Dec 202314.3414.3414.3414.34-23.17-
08 Dec 202314.1214.1214.1214.12-22.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...