UK markets open in 33 minutes
NIKKEI 225
28,864.32-65.79(-0.23%)HANG SENG
29,198.51-38.28(-0.13%)CRUDE OIL
64.80+0.97(+1.52%)
MITSUBISHI CORP. (MBI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
23.20-0.40 (-1.69%)
As of 8:02AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Mar 2021 | 23.40 | 23.20 | 23.20 | 23.20 | 23.20 | 215 |
| 04 Mar 2021 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 215 |
| 03 Mar 2021 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | - |
| 02 Mar 2021 | 23.20 | 23.60 | 23.20 | 23.40 | 23.40 | - |
| 01 Mar 2021 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | 600 |
| 26 Feb 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 25 Feb 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 24 Feb 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 23 Feb 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 22 Feb 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 25 |
| 19 Feb 2021 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - |
| 18 Feb 2021 | 23.20 | 23.80 | 23.20 | 23.40 | 23.40 | - |
| 17 Feb 2021 | 23.00 | 24.40 | 23.00 | 23.40 | 23.40 | 200 |
| 16 Feb 2021 | 22.40 | 23.00 | 22.40 | 22.80 | 22.80 | - |
| 15 Feb 2021 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | - |
| 12 Feb 2021 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - |
| 11 Feb 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 10 Feb 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 09 Feb 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 08 Feb 2021 | 22.00 | 22.80 | 22.00 | 22.00 | 22.00 | 250 |
| 05 Feb 2021 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - |
| 04 Feb 2021 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | 100 |
| 03 Feb 2021 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| 02 Feb 2021 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | - |
| 01 Feb 2021 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| 29 Jan 2021 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | - |
| 28 Jan 2021 | 21.20 | 21.40 | 20.80 | 21.00 | 21.00 | - |
| 27 Jan 2021 | 21.20 | 21.40 | 20.80 | 21.40 | 21.40 | - |
| 26 Jan 2021 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - |
| 25 Jan 2021 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | 5 |
| 22 Jan 2021 | 21.00 | 21.40 | 20.80 | 20.80 | 20.80 | - |
| 21 Jan 2021 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| 20 Jan 2021 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| 19 Jan 2021 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | - |
| 18 Jan 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Jan 2021 | 21.00 | 21.60 | 21.00 | 21.20 | 21.20 | 276 |
| 14 Jan 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 13 Jan 2021 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| 12 Jan 2021 | 20.40 | 20.80 | 20.20 | 20.40 | 20.40 | - |
| 11 Jan 2021 | 20.80 | 21.20 | 20.40 | 20.40 | 20.40 | - |
| 08 Jan 2021 | 20.40 | 20.80 | 20.20 | 20.80 | 20.80 | - |
| 07 Jan 2021 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 06 Jan 2021 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - |
| 05 Jan 2021 | 19.70 | 19.90 | 19.60 | 19.90 | 19.90 | - |
| 04 Jan 2021 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | - |
| 30 Dec 2020 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - |
| 29 Dec 2020 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 28 Dec 2020 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - |
| 23 Dec 2020 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | - |
| 22 Dec 2020 | 19.90 | 20.20 | 19.90 | 20.00 | 20.00 | - |
| 21 Dec 2020 | 20.20 | 20.20 | 19.80 | 20.20 | 20.20 | - |
| 18 Dec 2020 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 17 Dec 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 Dec 2020 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | - |
| 15 Dec 2020 | 19.80 | 20.00 | 19.70 | 20.00 | 20.00 | - |
| 14 Dec 2020 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | - |
| 11 Dec 2020 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | - |
| 10 Dec 2020 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | - |
| 09 Dec 2020 | 19.70 | 19.90 | 19.60 | 19.80 | 19.80 | - |
| 08 Dec 2020 | 19.50 | 20.00 | 19.50 | 19.90 | 19.90 | - |
| 07 Dec 2020 | 19.70 | 20.20 | 19.60 | 20.20 | 20.20 | - |
| 04 Dec 2020 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | - |
| 03 Dec 2020 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | - |
| 02 Dec 2020 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | - |
| 01 Dec 2020 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | - |
| 30 Nov 2020 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | - |
| 27 Nov 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 26 Nov 2020 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - |
| 25 Nov 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 24 Nov 2020 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | - |
| 23 Nov 2020 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 20 Nov 2020 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | - |
| 19 Nov 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 18 Nov 2020 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - |
| 17 Nov 2020 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - |
| 16 Nov 2020 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - |
| 13 Nov 2020 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - |
| 12 Nov 2020 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 11 Nov 2020 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 10 Nov 2020 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - |
| 09 Nov 2020 | 19.40 | 19.70 | 19.20 | 19.20 | 19.20 | - |
| 06 Nov 2020 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | - |
| 05 Nov 2020 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - |
| 04 Nov 2020 | 19.40 | 19.70 | 19.30 | 19.70 | 19.70 | - |
| 03 Nov 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 02 Nov 2020 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | - |
| 30 Oct 2020 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | - |
| 29 Oct 2020 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | - |
| 28 Oct 2020 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | - |
| 27 Oct 2020 | 19.30 | 19.50 | 19.30 | 19.40 | 19.40 | - |
| 26 Oct 2020 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | - |
| 23 Oct 2020 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | - |
| 22 Oct 2020 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 21 Oct 2020 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 20 Oct 2020 | 19.80 | 19.80 | 19.60 | 19.70 | 19.70 | - |
| 19 Oct 2020 | 19.80 | 19.90 | 19.60 | 19.90 | 19.90 | 255 |
| 16 Oct 2020 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | - |
| 15 Oct 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 Oct 2020 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 12 |
| 13 Oct 2020 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
