UK markets open in 6 hours 13 minutes

Mitsubishi Estate Co., Ltd. (MES.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.20+0.30 (+1.78%)
At close: 03:29PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202417.2017.2017.2017.2017.20-
09 May 202416.9016.9016.9016.9016.90-
08 May 202416.9016.9016.8016.8016.80-
07 May 202417.4017.5017.4017.4017.40-
06 May 202417.2017.2017.2017.2017.20-
03 May 202417.3017.3017.3017.3017.30-
02 May 202417.1017.2017.1017.2017.20-
30 Apr 202417.0017.0016.9016.9016.90-
29 Apr 202416.3016.5016.3016.4016.40-
26 Apr 202416.4016.4016.4016.4016.40-
25 Apr 202416.2016.2016.2016.2016.20-
24 Apr 202416.7016.7016.7016.7016.70-
23 Apr 202416.8016.8016.7016.7016.70-
22 Apr 202416.6016.6016.6016.6016.60-
19 Apr 202416.7016.7016.6016.6016.60-
18 Apr 202416.8016.8016.8016.8016.80-
17 Apr 202417.0017.3017.0017.0017.003,095
16 Apr 202417.3017.3017.2017.2017.20-
15 Apr 202418.0018.0018.0018.0018.00-
12 Apr 202418.3018.4018.3018.4018.40-
11 Apr 202417.1017.1017.1017.1017.10-
10 Apr 202417.4017.4017.4017.4017.40-
09 Apr 202417.6017.6017.6017.6017.60-
08 Apr 202417.0017.0017.0017.0017.00-
05 Apr 202416.7016.7016.7016.7016.70-
04 Apr 202416.4016.4016.4016.4016.40-
03 Apr 202416.4016.4016.3016.3016.30-
02 Apr 202416.5016.5016.4016.4016.40-
28 Mar 202416.4016.5016.4016.5016.50-
28 Mar 202420 Dividend
27 Mar 202416.4016.5016.4016.50-3.50-
26 Mar 202416.1016.1016.1016.10-3.42-
25 Mar 202416.0016.0015.9015.90-3.37-
22 Mar 202416.4016.4016.4016.40-3.48-
21 Mar 202416.0016.9016.0016.90-3.581
20 Mar 202416.1016.2016.1016.10-3.42-
19 Mar 202416.3016.3016.3016.30-3.46-
18 Mar 202415.6015.6015.6015.60-3.31-
15 Mar 202415.2015.2015.1015.10-3.20-
14 Mar 202414.9014.9014.9014.90-3.16-
13 Mar 202414.4014.4014.3014.30-3.03-
12 Mar 202414.6014.6014.6014.60-3.10-
11 Mar 202414.5014.6014.5014.60-3.10-
08 Mar 202415.2015.3015.2015.30-3.25108
07 Mar 202415.1015.1015.1015.10-3.20-
06 Mar 202414.9014.9014.9014.90-3.16-
05 Mar 202414.6014.6014.6014.60-3.10-
04 Mar 202414.6014.6014.6014.60-3.10-
01 Mar 202414.4014.4014.4014.40-3.05-
29 Feb 202414.0014.0014.0014.00-2.97-
28 Feb 202414.0014.0014.0014.00-2.97-
27 Feb 202413.4013.4013.4013.40-2.84-
26 Feb 202413.2013.2013.1013.10-2.78-
23 Feb 202413.1013.1013.1013.10-2.78-
22 Feb 202413.1013.2013.1013.20-2.80-
21 Feb 202412.8012.8012.8012.80-2.72-
20 Feb 202412.9012.9012.9012.90-2.74-
19 Feb 202412.8012.8012.8012.80-2.72-
16 Feb 202412.8012.8012.8012.80-2.72-
15 Feb 202412.3012.3012.2012.20-2.59-
14 Feb 202412.4012.4012.3012.30-2.61-
13 Feb 202412.7012.7012.7012.70-2.69-
12 Feb 202413.0013.0013.0013.00-2.76-
09 Feb 202412.9012.9012.9012.90-2.74-
08 Feb 202412.9012.9012.9012.90-2.74-
07 Feb 202412.9012.9012.9012.90-2.74-
06 Feb 202412.7012.8012.7012.80-2.72-
05 Feb 202413.0013.0013.0013.00-2.76-
02 Feb 202412.5012.5012.5012.50-2.65-
01 Feb 202412.4012.5012.4012.40-2.63-
31 Jan 202412.6012.6012.6012.60-2.67-
30 Jan 202412.5012.5012.5012.50-2.65-
29 Jan 202412.5012.5012.5012.50-2.65-
26 Jan 202412.4012.4012.4012.40-2.63-
25 Jan 202412.3012.3012.3012.30-2.61-
24 Jan 202412.5012.5012.5012.50-2.65-
23 Jan 202413.0013.0013.0013.00-2.76-
22 Jan 202413.0013.0013.0013.00-2.76-
19 Jan 202412.8012.8012.8012.80-2.72-
18 Jan 202412.7012.7012.7012.70-2.69-
17 Jan 202412.7012.7012.7012.70-2.69-
16 Jan 202413.3013.3013.3013.30-2.82-
15 Jan 202413.1013.1013.1013.10-2.78-
12 Jan 202413.1013.1013.1013.10-2.78-
11 Jan 202412.8012.8012.8012.80-2.72-
10 Jan 202412.6012.6012.6012.60-2.67-
09 Jan 202412.4012.4012.4012.40-2.63-
08 Jan 202412.3012.3012.3012.30-2.61-
05 Jan 202412.3012.3012.3012.30-2.61-
04 Jan 202412.0012.0012.0012.00-2.55-
03 Jan 202412.2012.2012.2012.20-2.59-
02 Jan 202412.2012.2012.2012.20-2.59-
29 Dec 202312.1012.1012.1012.10-2.57-
28 Dec 202312.1012.1012.1012.10-2.57-
27 Dec 202312.1012.1012.1012.10-2.57-
22 Dec 202312.1012.1012.1012.10-2.57-
21 Dec 202312.2012.2012.2012.20-2.59-
20 Dec 202312.3012.3012.3012.30-2.61-
19 Dec 202312.4012.4012.4012.40-2.63-
18 Dec 202312.3012.3012.3012.30-2.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...