MITSUBISHI UFJ FINL GRP (MFZ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1,300 |
| 20 Jan 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 19 Jan 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 18 Jan 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 17 Jan 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 14 Jan 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 13 Jan 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 12 Jan 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 11 Jan 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 10 Jan 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 07 Jan 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 06 Jan 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 05 Jan 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 04 Jan 2022 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1,300 |
| 03 Jan 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 30 Dec 2021 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 29 Dec 2021 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 28 Dec 2021 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 27 Dec 2021 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 23 Dec 2021 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 22 Dec 2021 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 21 Dec 2021 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 20 Dec 2021 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 17 Dec 2021 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 16 Dec 2021 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 15 Dec 2021 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 14 Dec 2021 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 13 Dec 2021 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 10 Dec 2021 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 09 Dec 2021 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 08 Dec 2021 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 07 Dec 2021 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 06 Dec 2021 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 03 Dec 2021 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 02 Dec 2021 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 01 Dec 2021 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 30 Nov 2021 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 29 Nov 2021 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 26 Nov 2021 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 25 Nov 2021 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 24 Nov 2021 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 23 Nov 2021 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 22 Nov 2021 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | 300 |
| 19 Nov 2021 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 18 Nov 2021 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 17 Nov 2021 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 16 Nov 2021 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 15 Nov 2021 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 12 Nov 2021 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 11 Nov 2021 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 10 Nov 2021 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 09 Nov 2021 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 08 Nov 2021 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 05 Nov 2021 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 04 Nov 2021 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 03 Nov 2021 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 02 Nov 2021 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 01 Nov 2021 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 29 Oct 2021 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 28 Oct 2021 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 27 Oct 2021 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 26 Oct 2021 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 25 Oct 2021 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 22 Oct 2021 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 21 Oct 2021 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 20 Oct 2021 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 19 Oct 2021 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 600 |
| 18 Oct 2021 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 15 Oct 2021 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 14 Oct 2021 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 13 Oct 2021 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 12 Oct 2021 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 11 Oct 2021 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 08 Oct 2021 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1,300 |
| 07 Oct 2021 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 06 Oct 2021 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 05 Oct 2021 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 04 Oct 2021 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 01 Oct 2021 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 30 Sept 2021 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 29 Sept 2021 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 29 Sept 2021 | 13.5 Dividend | |||||
| 28 Sept 2021 | 5.25 | 5.25 | 5.25 | 5.25 | -8.25 | - |
| 27 Sept 2021 | 5.18 | 5.18 | 5.18 | 5.18 | -8.13 | - |
| 24 Sept 2021 | 5.11 | 5.11 | 5.11 | 5.11 | -8.03 | - |
| 23 Sept 2021 | 4.98 | 4.98 | 4.98 | 4.98 | -7.82 | - |
| 22 Sept 2021 | 4.96 | 4.96 | 4.96 | 4.96 | -7.79 | - |
| 21 Sept 2021 | 4.94 | 4.94 | 4.94 | 4.94 | -7.77 | - |
| 20 Sept 2021 | 4.94 | 4.94 | 4.94 | 4.94 | -7.77 | - |
| 17 Sept 2021 | 4.93 | 4.93 | 4.93 | 4.93 | -7.75 | - |
| 16 Sept 2021 | 4.93 | 4.93 | 4.93 | 4.93 | -7.75 | - |
| 15 Sept 2021 | 4.93 | 4.93 | 4.93 | 4.93 | -7.75 | - |
| 14 Sept 2021 | 4.93 | 4.93 | 4.93 | 4.93 | -7.75 | - |
| 13 Sept 2021 | 4.82 | 4.82 | 4.82 | 4.82 | -7.57 | - |
| 10 Sept 2021 | 4.82 | 4.82 | 4.82 | 4.82 | -7.57 | - |
| 09 Sept 2021 | 4.80 | 4.80 | 4.80 | 4.80 | -7.54 | - |
| 08 Sept 2021 | 4.80 | 4.80 | 4.80 | 4.80 | -7.54 | - |
| 07 Sept 2021 | 4.70 | 4.70 | 4.70 | 4.70 | -7.39 | - |
| 06 Sept 2021 | 4.67 | 4.67 | 4.67 | 4.67 | -7.34 | - |
| 03 Sept 2021 | 4.62 | 4.62 | 4.62 | 4.62 | -7.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
