UK markets open in 4 hours 40 minutes

Mitsubishi UFJ Financial Group, Inc. (MFZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.49+0.13 (+1.41%)
At close: 09:41PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20249.369.499.369.499.49-
09 May 20249.369.369.369.369.36-
08 May 20249.199.219.199.219.21-
07 May 20249.289.339.289.339.33-
06 May 20249.189.209.189.209.20142
03 May 20249.209.239.209.239.23-
02 May 20249.239.239.239.239.23-
30 Apr 20249.299.299.209.209.20-
29 Apr 20249.259.259.179.179.17-
26 Apr 20249.159.179.159.179.17-
25 Apr 20249.179.179.179.179.17-
24 Apr 20249.349.349.339.339.33-
23 Apr 20249.309.359.309.359.35-
22 Apr 20249.239.499.239.319.3150
19 Apr 20249.049.048.978.978.97-
18 Apr 20249.129.129.129.129.12-
17 Apr 20248.958.958.958.958.95-
16 Apr 20249.159.159.089.089.08341
15 Apr 20249.289.289.289.289.28-
12 Apr 20249.349.469.349.469.46341
11 Apr 20249.409.679.409.439.4310
10 Apr 20249.219.219.189.189.18-
09 Apr 20249.269.269.269.269.26-
08 Apr 20249.299.629.299.629.621,000
05 Apr 20249.189.229.189.229.22-
04 Apr 20249.309.309.259.259.25-
03 Apr 20249.239.239.239.239.23-
02 Apr 20249.089.099.059.059.053,243
28 Mar 20249.319.339.319.339.33-
28 Mar 202420.5 Dividend
27 Mar 20249.519.519.519.51-10.99-
26 Mar 20249.439.519.439.51-10.99-
25 Mar 20249.539.619.539.61-11.10-
22 Mar 20249.649.879.629.62-11.111,000
21 Mar 20249.409.549.409.54-11.02-
20 Mar 20249.189.269.189.26-10.70-
19 Mar 20249.189.229.189.22-10.65-
18 Mar 20249.749.749.349.34-10.7921
15 Mar 20249.219.419.219.24-10.68400
14 Mar 20249.159.419.159.31-10.765,000
13 Mar 20249.369.379.369.37-10.83-
12 Mar 20249.369.489.369.48-10.95-
11 Mar 20249.719.719.559.55-11.041,000
08 Mar 20249.9610.179.879.87-11.403,883
07 Mar 20249.829.899.829.89-11.433,000
06 Mar 20249.699.769.699.76-11.28-
05 Mar 20249.659.709.609.60-11.092,000
04 Mar 20249.509.509.509.50-10.97-
01 Mar 20249.569.599.569.59-11.08-
29 Feb 20249.649.649.509.50-10.98150
28 Feb 20249.409.409.359.35-10.81-
27 Feb 20249.379.479.369.36-10.82300
26 Feb 20249.189.449.189.44-10.90735
23 Feb 20249.199.279.169.16-10.582
22 Feb 20249.139.309.139.20-10.6332,037
21 Feb 20249.069.068.988.98-10.381,000
20 Feb 20249.099.099.029.02-10.42-
19 Feb 20248.969.328.969.05-10.46970
16 Feb 20248.778.778.758.75-10.11-
15 Feb 20248.608.668.608.66-10.01-
14 Feb 20248.658.698.658.69-10.04-
13 Feb 20248.658.658.548.54-9.87-
12 Feb 20248.568.658.568.65-10.00-
09 Feb 20248.518.628.518.62-9.96-
08 Feb 20248.518.518.438.43-9.74-
07 Feb 20248.688.738.688.73-10.09-
06 Feb 20248.648.648.648.64-9.98-
05 Feb 20248.898.898.898.89-10.27-
02 Feb 20248.578.588.528.52-9.852,784
01 Feb 20248.738.738.658.65-10.00-
31 Jan 20248.528.558.528.55-9.88-
30 Jan 20248.438.658.438.44-9.76490
29 Jan 20248.468.478.468.47-9.78-
26 Jan 20248.508.518.508.51-9.831,500
25 Jan 20248.488.558.488.55-9.886
24 Jan 20248.598.628.538.53-9.86150
23 Jan 20248.018.048.018.04-9.29-
22 Jan 20247.998.227.998.22-9.501,822
19 Jan 20247.917.987.917.98-9.22-
18 Jan 20247.998.087.998.08-9.33-
17 Jan 20247.937.937.897.89-9.11-
16 Jan 20247.948.127.947.99-9.231,250
15 Jan 20248.028.278.028.11-9.384,000
12 Jan 20247.938.107.938.10-9.36-
11 Jan 20248.128.168.038.03-9.291,000
10 Jan 20247.857.897.857.89-9.11-
09 Jan 20247.867.877.867.87-9.09-
08 Jan 20247.948.207.938.20-9.481,401
05 Jan 20247.827.877.827.87-9.09-
04 Jan 20247.707.707.707.70-8.90-
03 Jan 20247.657.657.647.64-8.82-
02 Jan 20247.667.697.667.69-8.89-
29 Dec 20237.637.637.637.63-8.82-
28 Dec 20237.557.707.557.70-8.90-
27 Dec 20237.787.787.787.78-8.991,000
22 Dec 20237.667.857.667.85-9.07-
21 Dec 20237.457.577.457.57-8.74-
20 Dec 20237.597.597.337.33-8.481,000
19 Dec 20237.607.607.397.39-8.542,000
18 Dec 20237.707.707.607.60-8.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...