UK markets close in 2 hours

Mitsubishi Estate Co Ltd (MES.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.40+0.20 (+1.41%)
As of 01:09PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202414.4014.4014.3014.4014.40100
21 Jun 202414.2014.3014.2014.2014.20-
20 Jun 202414.3014.3014.2014.2014.20-
19 Jun 202414.6014.6014.5014.5014.50-
18 Jun 202414.5014.5014.5014.5014.50-
17 Jun 202414.7014.8014.7014.8014.80-
14 Jun 202415.2015.2015.2015.2015.20-
13 Jun 202414.8014.8014.7014.8014.80-
12 Jun 202415.1015.3015.1015.2015.20-
11 Jun 202415.6015.6015.5015.6015.60-
10 Jun 202415.7015.7015.6015.7015.70-
07 Jun 202415.5015.6015.5015.5015.50-
06 Jun 202415.0015.6015.0015.5015.50-
05 Jun 202415.7015.8015.6015.8015.80-
04 Jun 202415.5015.5015.5015.5015.50-
03 Jun 202415.5015.5015.4015.4015.40-
31 May 202415.6015.6015.5015.5015.50-
30 May 202415.0015.1015.0015.1015.10-
29 May 202415.0015.0015.0015.0015.00-
28 May 202415.0015.0014.9015.0015.00-
27 May 202415.0015.0015.0015.0015.00-
24 May 202414.9015.0014.9015.0015.00-
23 May 202415.1015.1014.9014.9014.90-
22 May 202415.4015.5015.4015.4015.40-
21 May 202415.9015.9015.6015.8015.80-
20 May 202416.3016.4016.2016.4016.40-
17 May 202416.2016.2016.2016.2016.20-
16 May 202416.4016.4016.2016.2016.20-
15 May 202416.5016.6016.5016.6016.60-
14 May 202416.7016.8016.7016.8016.80-
13 May 202416.7016.7016.7016.7016.70-
10 May 202417.5017.8017.5017.8017.80-
09 May 202417.2017.3017.2017.3017.30-
08 May 202417.2017.5017.2017.2017.20-
07 May 202417.7017.7017.6017.6017.60-
06 May 202417.2017.4017.2017.4017.40-
03 May 202417.5017.5017.4017.4017.40-
02 May 202417.4017.4017.3017.4017.40-
30 Apr 202417.4017.4017.2017.2017.20-
29 Apr 202416.8017.3016.8017.2017.20-
26 Apr 202416.8016.8016.7016.8016.80-
25 Apr 202416.5016.6016.5016.6016.60-
24 Apr 202417.0017.0016.8016.8016.80-
23 Apr 202417.1017.2017.1017.2017.20-
22 Apr 202416.9017.1016.9017.1017.10-
19 Apr 202417.0017.1017.0017.0017.00-
18 Apr 202417.1017.2017.0017.0017.00-
17 Apr 202417.3017.3016.9016.9016.90-
16 Apr 202417.6017.6017.5017.5017.50-
15 Apr 202418.3018.4018.2018.2018.20-
12 Apr 202418.6018.6018.4018.4018.40-
11 Apr 202417.4017.9017.4017.9017.90-
10 Apr 202417.7017.7017.5017.5017.50-
09 Apr 202417.9017.9017.6017.6017.60-
08 Apr 202417.3017.4017.1017.1017.10-
05 Apr 202417.0017.1017.0017.1017.10-
04 Apr 202416.7016.7016.5016.5016.50-
03 Apr 202416.7016.8016.7016.8016.80-
02 Apr 202416.8016.9016.6016.7016.70-
28 Mar 202416.7016.9016.7016.8016.80-
28 Mar 202420 Dividend
27 Mar 202416.7016.7016.7016.70-3.30-
26 Mar 202416.5016.5016.5016.50-3.26-
25 Mar 202416.2016.2016.1016.10-3.18-
22 Mar 202416.7016.7016.4016.40-3.24-
21 Mar 202416.4016.7016.4016.70-3.30-
20 Mar 202416.5016.5016.4016.40-3.24-
19 Mar 202416.2016.6016.2016.60-3.28-
18 Mar 202415.5015.5015.5015.50-3.06-
15 Mar 202415.4015.5015.4015.40-3.04-
14 Mar 202415.2015.2015.1015.10-2.98-
13 Mar 202414.6014.6014.5014.50-2.87-
12 Mar 202414.9015.0014.8015.00-2.96-
11 Mar 202414.8014.8014.6014.70-2.90-
08 Mar 202415.4015.5015.3015.30-3.02-
07 Mar 202415.3015.4015.2015.30-3.02-
06 Mar 202415.1015.2015.1015.20-3.00-
05 Mar 202414.6014.8014.6014.80-2.92-
04 Mar 202414.7014.7014.4014.70-2.90-
01 Mar 202414.6014.9014.4014.90-2.94-
29 Feb 202414.2014.2014.0014.00-2.77-
28 Feb 202414.2014.2014.0014.10-2.79-
27 Feb 202413.3013.8013.3013.80-2.73-
26 Feb 202413.1013.1013.1013.10-2.59-
23 Feb 202413.5013.6013.5013.60-2.69-
22 Feb 202413.4013.5013.3013.50-2.67-
21 Feb 202413.0013.0013.0013.00-2.57-
20 Feb 202413.1013.2013.0013.10-2.59-
19 Feb 202413.0013.1013.0013.10-2.59-
16 Feb 202413.1013.1013.0013.00-2.57-
15 Feb 202412.5012.6012.5012.60-2.49-
14 Feb 202412.6012.6012.6012.60-2.49-
13 Feb 202413.0013.0012.8012.80-2.53-
12 Feb 202413.3013.3013.3013.30-2.63-
09 Feb 202413.2013.2013.2013.20-2.61-
08 Feb 202413.2013.2012.8013.20-2.61-
07 Feb 202413.1013.2013.1013.20-2.61-
06 Feb 202413.0013.0012.9013.00-2.57-
05 Feb 202413.3013.3013.2013.30-2.63-
02 Feb 202412.7012.8012.7012.80-2.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...