UK markets close in 4 hours 35 minutes

Mitsui Fudosan Co., Ltd. (MFU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.20+0.30 (+2.01%)
As of 8:03AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202015.2015.2015.2015.2015.202
20 Oct 202014.9014.9014.9014.9014.90-
19 Oct 202015.3015.3015.3015.3015.30-
16 Oct 202015.0015.4015.0015.4015.402
15 Oct 202015.1015.1015.1015.1015.10-
14 Oct 202015.2015.2015.2015.2015.20-
13 Oct 202015.3015.3015.3015.3015.30-
12 Oct 202015.0015.0015.0015.0015.00-
09 Oct 202014.8014.8014.8014.8014.80-
08 Oct 202015.1015.1015.1015.1015.10-
07 Oct 202015.2015.5015.2015.5015.5071
06 Oct 202015.1015.1015.1015.1015.10-
05 Oct 202015.2015.2015.2015.2015.20-
02 Oct 202014.8014.8014.8014.8014.80-
01 Oct 202014.8014.8014.8014.8014.80-
30 Sep 202014.6014.6014.6014.6014.60-
29 Sep 202015.1015.1015.1015.1015.10-
29 Sep 202022 Dividend
28 Sep 202015.5015.5015.5015.50-6.50-
25 Sep 202015.0015.0015.0015.00-6.29-
24 Sep 202015.2015.2015.2015.20-6.37-
23 Sep 202015.7015.7015.7015.70-6.58-
22 Sep 202016.1016.1016.1016.10-6.75-
21 Sep 202016.0016.0016.0016.00-6.71-
18 Sep 2020------
17 Sep 202015.7015.7015.7015.70-6.58-
16 Sep 202015.6015.6015.6015.60-6.54-
15 Sep 202015.8015.8015.8015.80-6.63-
14 Sep 202015.8015.8015.8015.80-6.63-
11 Sep 202015.6015.6015.6015.60-6.54-
10 Sep 202015.5015.5015.5015.50-6.50-
09 Sep 202015.2015.2015.2015.20-6.37-
08 Sep 202015.5015.5015.5015.50-6.50-
07 Sep 202015.1015.1015.1015.10-6.33-
04 Sep 202014.8014.8014.8014.80-6.21-
03 Sep 202014.9014.9014.9014.90-6.25-
02 Sep 202014.6014.6014.6014.60-6.12-
01 Sep 202014.6014.6014.6014.60-6.12-
31 Aug 202015.1015.1015.1015.10-6.33-
28 Aug 202014.5014.5014.5014.50-6.08-
27 Aug 202014.6014.6014.6014.60-6.12-
26 Aug 202014.6014.6014.6014.60-6.12-
25 Aug 202014.6014.6014.6014.60-6.12-
24 Aug 202014.6014.6014.6014.60-6.12-
21 Aug 202014.6014.6014.6014.60-6.12-
20 Aug 202014.4014.4014.4014.40-6.04-
19 Aug 202014.7014.7014.7014.70-6.16-
18 Aug 202014.2014.2014.2014.20-5.95-
17 Aug 202014.1014.1014.1014.10-5.91-
14 Aug 202014.1014.1014.1014.10-5.91-
13 Aug 202014.6014.6014.6014.60-6.12-
12 Aug 202014.9014.9014.9014.90-6.25-
11 Aug 202015.2015.2015.2015.20-6.37-
10 Aug 202014.0014.4014.0014.40-6.04113
07 Aug 202014.0014.0014.0014.00-5.87-
06 Aug 202013.6013.6013.6013.60-5.70-
05 Aug 202013.5013.9013.5013.90-5.83113
04 Aug 202013.7013.7013.7013.70-5.75-
03 Aug 202013.2013.2013.2013.20-5.54-
31 Jul 202013.1013.1013.1013.10-5.49-
30 Jul 202014.0014.0014.0014.00-5.87250
29 Jul 202014.0014.0014.0014.00-5.87-
28 Jul 202014.0014.0014.0014.00-5.87-
27 Jul 202014.5014.5014.5014.50-6.08-
24 Jul 202014.6014.6014.6014.60-6.12-
23 Jul 202014.5014.5014.5014.50-6.08-
22 Jul 202014.7014.7014.7014.70-6.16-
21 Jul 202014.9014.9014.9014.90-6.25-
20 Jul 2020------
17 Jul 202015.3015.3015.3015.30-6.42-
16 Jul 202015.6015.6015.6015.60-6.54-
15 Jul 202015.3015.3015.3015.30-6.42-
14 Jul 202015.1015.1015.1015.10-6.33-
13 Jul 202014.5014.5014.5014.50-6.08-
10 Jul 202014.0014.0014.0014.00-5.87-
09 Jul 202014.6014.6014.6014.60-6.12-
08 Jul 202015.2015.2015.2015.20-6.37-
07 Jul 202015.1015.1015.1015.10-6.33-
06 Jul 202015.3015.3015.3015.30-6.42-
03 Jul 202015.3015.3015.3015.30-6.42-
02 Jul 202015.3015.3015.3015.30-6.42-
01 Jul 202015.1015.1015.1015.10-6.33-
30 Jun 202015.5015.5015.5015.50-6.50-
29 Jun 202015.5015.5015.5015.50-6.50-
26 Jun 202015.8015.8015.8015.80-6.63-
25 Jun 202015.6015.6015.6015.60-6.54-
24 Jun 202016.4016.4016.4016.40-6.88-
23 Jun 202016.7016.7016.7016.70-7.00-
22 Jun 202017.0017.0017.0017.00-7.13-
19 Jun 202017.0017.0017.0017.00-7.13-
18 Jun 202017.3017.3017.3017.30-7.25-
17 Jun 202017.4017.4017.4017.40-7.30-
16 Jun 202017.7017.7017.7017.70-7.42-
15 Jun 202016.7016.7016.7016.70-7.00-
12 Jun 202017.7017.7017.7017.70-7.42-
11 Jun 202018.0018.0018.0018.00-7.5560
10 Jun 202018.4019.0018.4019.00-7.9798
09 Jun 202019.1019.1019.1019.10-8.01-
08 Jun 202018.5018.5018.5018.50-7.76-
05 Jun 202018.0018.1018.0018.10-7.59-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...