Mitsui Fudosan Co., Ltd. (MFU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:40AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 225 |
| 17 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 12 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 11 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 10 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 09 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 08 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 05 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 04 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 03 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 02 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 28 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 28 Mar 2024 | 12.333333 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -2.53 | - |
| 26 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.48 | - |
| 25 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.48 | - |
| 22 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | -2.57 | - |
| 21 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | -2.50 | - |
| 20 Mar 2024 | 9.67 | 9.87 | 9.60 | 9.60 | -2.48 | 675 |
| 19 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.48 | - |
| 18 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | -2.36 | - |
| 15 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -2.27 | - |
| 14 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.21 | - |
| 13 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.17 | - |
| 12 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | -2.19 | - |
| 11 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.21 | - |
| 08 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -2.27 | - |
| 07 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -2.22 | - |
| 06 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | -2.24 | - |
| 05 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.21 | - |
| 04 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -2.21 | - |
| 01 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.17 | - |
| 29 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
| 28 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | -2.10 | - |
| 27 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
| 26 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.17 | - |
| 23 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | -2.15 | - |
| 22 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | -2.15 | - |
| 21 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -2.12 | - |
| 20 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
| 19 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
| 16 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
| 15 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -2.07 | - |
| 14 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | -2.03 | - |
| 13 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | -2.10 | - |
| 12 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
| 09 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -2.14 | - |
| 08 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -2.12 | - |
| 07 Feb 2024 | 8.27 | 8.67 | 8.27 | 8.67 | -2.24 | 1,500 |
| 06 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | -2.05 | - |
| 05 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | -2.09 | - |
| 02 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
| 01 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
| 31 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | -1.98 | - |
| 30 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
| 29 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
| 26 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95 | - |
| 25 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95 | - |
| 24 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95 | - |
| 23 Jan 2024 | 7.87 | 7.87 | 7.87 | 7.87 | -2.03 | - |
| 22 Jan 2024 | 7.87 | 7.87 | 7.87 | 7.87 | -2.03 | - |
| 19 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
| 18 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -1.93 | - |
| 17 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95 | - |
| 16 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
| 15 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | -2.00 | - |
| 12 Jan 2024 | 7.67 | 7.73 | 7.67 | 7.73 | -2.00 | - |
| 11 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | -2.00 | - |
| 10 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.96 | - |
| 09 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -1.93 | - |
| 08 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
| 05 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
| 04 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -1.86 | - |
| 03 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | -1.90 | - |
| 02 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
| 29 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
| 28 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | -1.86 | - |
| 27 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
| 22 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | -1.84 | - |
| 21 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | -1.86 | - |
| 20 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | -1.90 | - |
| 19 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
| 18 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
| 15 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
| 14 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | -1.90 | - |
| 13 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | -1.90 | - |
| 12 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
| 11 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
| 08 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | -1.91 | - |
| 07 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | -1.93 | - |
| 06 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95 | - |
| 05 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
| 04 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | -1.88 | - |
| 01 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | -1.84 | - |
| 30 Nov 2023 | 7.07 | 7.07 | 7.07 | 7.07 | -1.83 | - |
| 29 Nov 2023 | 7.07 | 7.07 | 7.07 | 7.07 | -1.83 | - |
| 28 Nov 2023 | 7.07 | 7.07 | 7.07 | 7.07 | -1.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.