UK markets close in 6 hours 8 minutes

Mitsubishi Corp (MBI.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
20.73-0.51 (-2.40%)
As of 09:30AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202420.7320.7320.7320.7320.732
24 Apr 202421.2221.2521.2221.2421.24-
23 Apr 202420.9721.0820.9421.0621.06-
22 Apr 202420.8820.9420.8320.9420.94-
19 Apr 202420.7820.9320.7720.7720.77-
18 Apr 202420.8920.9020.7620.7820.78-
17 Apr 202420.9320.9320.5120.7320.732
16 Apr 202421.1821.1821.0721.0721.07-
15 Apr 202422.0122.0921.9321.9321.93-
12 Apr 202421.8322.0021.8321.9221.92-
11 Apr 202421.6221.7021.6221.7021.70-
10 Apr 202421.5021.6021.4521.4521.45-
09 Apr 202421.7421.7821.7321.7821.78-
08 Apr 202421.1721.3621.0221.3621.36-
05 Apr 202420.9821.2220.9821.2221.22-
04 Apr 202421.0321.0720.8221.0321.03-
03 Apr 202420.8421.0420.8420.9720.97-
02 Apr 202421.2321.2320.2820.2820.28-
28 Mar 202421.1321.3420.9520.9520.95-
28 Mar 202435 Dividend
27 Mar 202421.4421.4421.4421.44-13.56-
26 Mar 202421.4421.5621.4421.56-13.64-
25 Mar 202421.5521.6821.4421.44-13.56-
22 Mar 202421.7321.7721.4921.52-13.61-
21 Mar 202421.4421.7321.4421.73-13.74-
20 Mar 202421.4121.5921.4121.59-13.65-
19 Mar 202421.0221.3321.0021.25-13.44-
18 Mar 202420.5120.7420.5120.74-13.12-
15 Mar 202420.1820.2819.8419.86-12.56-
14 Mar 202419.4319.9619.3419.34-12.2320
13 Mar 202419.4319.6219.4319.56-12.37-
12 Mar 202419.4419.9019.4019.86-12.56-
11 Mar 202419.8519.8719.5819.58-12.39-
08 Mar 202420.1420.3919.8519.85-12.55-
07 Mar 202419.8219.9419.8019.94-12.61-
06 Mar 202419.8720.2419.8720.24-12.80-
05 Mar 202419.7919.9419.7219.76-12.50-
04 Mar 202419.7019.8519.5519.72-12.47-
01 Mar 202419.6519.7419.6519.74-12.48-
29 Feb 202419.5219.5819.5219.52-12.35-
28 Feb 202419.6819.8519.2519.25-12.17-
27 Feb 202420.0020.2019.8719.87-12.57-
26 Feb 202419.8520.0019.8520.00-12.65-
23 Feb 202419.8620.1219.8620.03-12.67-
22 Feb 202419.6520.1719.6520.00-12.65-
21 Feb 202419.1119.3819.1119.38-12.25-
20 Feb 202418.8619.1418.8618.88-11.94-
19 Feb 202419.1219.5619.1219.51-12.34-
16 Feb 202418.5818.6018.3418.50-11.70-
15 Feb 202418.0418.3418.0418.28-11.56-
14 Feb 202417.7818.0217.7817.85-11.29-
13 Feb 202417.4417.8217.4417.60-11.13310
12 Feb 202416.9317.3416.9317.34-10.97-
09 Feb 202416.9517.3316.9517.03-10.77300
08 Feb 202416.8717.0016.8117.00-10.76-
07 Feb 202417.1517.3017.0617.06-10.79-
06 Feb 202415.9516.6915.8516.69-10.56-
05 Feb 202415.8515.8515.5615.56-9.84-
02 Feb 202415.7515.9715.7515.90-10.06-
01 Feb 202415.9516.5015.9516.32-10.32159
31 Jan 202415.8815.9115.8115.81-10.00-
30 Jan 202415.6615.7315.5615.56-9.84-
29 Jan 202415.6915.7315.6815.72-9.94-
26 Jan 202415.3415.3915.3415.35-9.71-
25 Jan 202415.5215.6915.5215.61-9.88-
24 Jan 202415.6015.7915.6015.75-9.96-
23 Jan 202416.0016.0015.7515.81-10.00-
22 Jan 202416.1616.1716.1616.16-10.22-
19 Jan 202415.7715.8915.7715.89-10.05-
18 Jan 202415.7115.8915.7115.85-10.02-
17 Jan 202415.6915.8615.6915.86-10.03-
16 Jan 202415.5815.6015.4115.60-9.87-
15 Jan 202415.3815.5215.1615.52-9.82-
12 Jan 202415.1315.2515.0315.23-9.63-
11 Jan 202414.7714.8614.7414.75-9.33-
10 Jan 202414.7114.7114.4214.51-9.18-
09 Jan 202414.5514.7114.5514.71-9.30-
08 Jan 202414.9414.9414.8214.82-9.38-
05 Jan 202414.6214.8314.6214.71-9.30-
04 Jan 202414.4114.4114.2714.31-9.05-
03 Jan 202414.6114.6214.5914.60-9.23-
02 Jan 202414.5614.6614.5214.66-9.27-
29 Dec 202314.2614.3114.2614.31-9.05-
28 Dec 202314.1514.4314.1514.43-9.12-
28 Dec 20233:1 Stock split
27 Dec 202314.0614.0613.9313.94-8.82-
22 Dec 202314.0014.1413.9914.14-8.94-
21 Dec 202313.9814.1313.9114.13-8.94-
20 Dec 202314.0114.1213.9613.96-8.83-
19 Dec 202314.0314.0913.8913.89-8.79-
18 Dec 202314.0414.0413.9613.96-8.83-
15 Dec 202314.1814.2914.1814.29-9.04-
14 Dec 202314.0714.0713.9613.96-8.83-
13 Dec 202314.2914.2914.1214.12-8.93-
12 Dec 202314.2914.3014.2914.30-9.04-
11 Dec 202314.2314.4314.1814.43-9.13-
08 Dec 202314.1814.1914.1814.18-8.97-
07 Dec 202314.2414.2414.1614.16-8.96-
06 Dec 202314.4914.5214.3314.33-9.06-
05 Dec 202314.1914.2514.1914.25-9.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...