UK markets closed

Minebea Mitsumi Inc (MEA.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
17.70+0.30 (+1.72%)
At close: 08:00AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.7017.7017.7017.7017.70-
02 May 202417.4017.4017.4017.4017.40-
30 Apr 202417.6017.6017.6017.6017.60-
29 Apr 202417.5017.5017.5017.5017.50-
26 Apr 202417.3017.3017.3017.3017.30-
25 Apr 202417.4017.4017.4017.4017.40-
24 Apr 202417.7017.7017.7017.7017.70-
23 Apr 202417.0017.0017.0017.0017.00-
22 Apr 202416.7016.7016.7016.7016.70-
19 Apr 202416.6016.6016.6016.6016.60-
18 Apr 202417.0017.0017.0017.0017.00-
17 Apr 202416.8016.8016.8016.8016.80-
16 Apr 202416.8016.8016.8016.8016.80-
15 Apr 202417.0017.0017.0017.0017.00-
12 Apr 202417.1017.1017.1017.1017.10-
11 Apr 202416.9016.9016.9016.9016.90-
10 Apr 202417.1017.1017.1017.1017.10-
09 Apr 202417.4017.4017.4017.4017.40-
08 Apr 202417.3017.3017.3017.3017.30-
05 Apr 202417.3017.3017.3017.3017.30-
04 Apr 202417.6017.6017.6017.6017.60-
03 Apr 202417.7017.7017.7017.7017.70-
02 Apr 202417.9017.9017.9017.9017.90-
28 Mar 202417.8017.8017.8017.8017.80-
28 Mar 202420 Dividend
27 Mar 202418.0018.0018.0018.00-2.00-
26 Mar 202418.1018.1018.1018.10-2.01-
25 Mar 202417.7017.7017.7017.70-1.97-
22 Mar 202418.1018.1018.1018.10-2.01-
21 Mar 202418.2018.2018.2018.20-2.02-
20 Mar 202417.8017.8017.8017.80-1.98-
19 Mar 202417.9017.9017.9017.90-1.99-
18 Mar 202417.9017.9017.9017.90-1.99-
15 Mar 202417.7017.7017.7017.70-1.97-
14 Mar 202417.8017.8017.8017.80-1.98-
13 Mar 202418.0018.0018.0018.00-2.00-
12 Mar 202418.3018.3018.3018.30-2.03-
11 Mar 202418.6018.6018.6018.60-2.07-
08 Mar 202419.1019.1019.1019.10-2.12-
07 Mar 202419.2019.2019.2019.20-2.13-
06 Mar 202419.1019.1019.1019.10-2.12-
05 Mar 202419.3019.3019.3019.30-2.14-
04 Mar 202419.3019.3019.3019.30-2.14-
01 Mar 202419.3019.3019.3019.30-2.14-
29 Feb 202418.9018.9018.9018.90-2.10-
28 Feb 202418.6018.6018.6018.60-2.07-
27 Feb 202418.7018.7018.7018.70-2.08-
26 Feb 202418.7018.7018.7018.70-2.08-
23 Feb 202418.8018.8018.8018.80-2.09-
22 Feb 202418.9018.9018.9018.90-2.10-
21 Feb 202418.5018.5018.5018.50-2.06-
20 Feb 202418.6018.6018.6018.60-2.07-
19 Feb 202418.6018.6018.6018.60-2.07-
16 Feb 202419.1019.1019.1019.10-2.12-
15 Feb 202418.8018.8018.8018.80-2.09-
14 Feb 202418.5018.5018.5018.50-2.06-
13 Feb 202418.8018.8018.8018.80-2.09-
12 Feb 202418.0018.0018.0018.00-2.00-
09 Feb 202418.2018.2018.2018.20-2.02-
08 Feb 202418.3018.3018.3018.30-2.03-
07 Feb 202418.2018.2018.2018.20-2.02-
06 Feb 202417.7017.7017.7017.70-1.97-
05 Feb 202418.1018.1018.1018.10-2.01-
02 Feb 202419.0019.0019.0019.00-2.11-
01 Feb 202419.1019.1019.1019.10-2.12-
31 Jan 202419.2019.2019.2019.20-2.13-
30 Jan 202419.3019.3019.3019.30-2.14-
29 Jan 202418.8018.8018.8018.80-2.09-
26 Jan 202418.7018.7018.7018.70-2.08-
25 Jan 202418.8018.8018.8018.80-2.09-
24 Jan 202418.7018.7018.7018.70-2.08-
23 Jan 202419.0019.0019.0019.00-2.11-
22 Jan 202419.0019.0019.0019.00-2.11-
19 Jan 202418.2018.2018.2018.20-2.02-
18 Jan 202417.7017.7017.7017.70-1.97-
17 Jan 202417.6017.6017.6017.60-1.96-
16 Jan 202418.1018.1018.1018.10-2.01-
15 Jan 202418.5018.5018.5018.50-2.06-
12 Jan 202418.5018.5018.5018.50-2.06-
11 Jan 202418.4018.4018.4018.40-2.04-
10 Jan 202418.4018.4018.4018.40-2.04-
09 Jan 202418.2018.2018.2018.20-2.02-
08 Jan 202417.7017.7017.7017.70-1.97-
05 Jan 202417.9017.9017.9017.90-1.99-
04 Jan 202418.2018.2018.2018.20-2.02-
03 Jan 202418.4018.4018.4018.40-2.04-
02 Jan 202418.4018.4018.4018.40-2.04-
29 Dec 202318.4018.4018.3018.30-2.03-
28 Dec 202318.4018.4018.4018.40-2.04-
27 Dec 202318.2018.2018.2018.20-2.02-
22 Dec 202318.2018.2018.2018.20-2.02-
21 Dec 202318.4018.4018.4018.40-2.04-
20 Dec 202318.4018.4018.4018.40-2.04-
19 Dec 202318.1018.1018.1018.10-2.01-
18 Dec 202318.1018.1018.1018.10-2.01-
15 Dec 202318.1018.1018.1018.10-2.01-
14 Dec 202317.9017.9017.9017.90-1.99-
13 Dec 202317.2017.2017.2017.20-1.91-
12 Dec 202317.0017.0017.0017.00-1.89-
11 Dec 202317.1017.1017.1017.10-1.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...