MITSUBISHI UFJ FINL GRP (MFZ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3,800 |
| 18 Aug 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 17 Aug 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 16 Aug 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 15 Aug 2022 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 12 Aug 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 11 Aug 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 10 Aug 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 09 Aug 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 08 Aug 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 05 Aug 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 04 Aug 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 03 Aug 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 02 Aug 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 01 Aug 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 29 Jul 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 28 Jul 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 27 Jul 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 26 Jul 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 25 Jul 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 22 Jul 2022 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 21 Jul 2022 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 20 Jul 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 19 Jul 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 18 Jul 2022 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 15 Jul 2022 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 14 Jul 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 13 Jul 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 Jul 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 11 Jul 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 08 Jul 2022 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 07 Jul 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 06 Jul 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 05 Jul 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 04 Jul 2022 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 01 Jul 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 30 Jun 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 29 Jun 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 28 Jun 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 27 Jun 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 24 Jun 2022 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 23 Jun 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 22 Jun 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 21 Jun 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 20 Jun 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 17 Jun 2022 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 16 Jun 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 15 Jun 2022 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 14 Jun 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 13 Jun 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 10 Jun 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 09 Jun 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 08 Jun 2022 | 5.24 | 5.24 | 5.19 | 5.19 | 5.19 | 3,800 |
| 07 Jun 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 06 Jun 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 03 Jun 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 02 Jun 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 01 Jun 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 31 May 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 30 May 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 27 May 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 26 May 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 25 May 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 24 May 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 23 May 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 20 May 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 19 May 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 18 May 2022 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 20 |
| 17 May 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 16 May 2022 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 1,000 |
| 13 May 2022 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 12 May 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 11 May 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 10 May 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 09 May 2022 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 06 May 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 05 May 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 04 May 2022 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 03 May 2022 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 02 May 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 29 Apr 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 28 Apr 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 27 Apr 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 26 Apr 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 25 Apr 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 22 Apr 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 21 Apr 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 20 Apr 2022 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 19 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 14 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Apr 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 11 Apr 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 08 Apr 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 07 Apr 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 06 Apr 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 05 Apr 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 04 Apr 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 01 Apr 2022 | 5.64 | 5.75 | 5.64 | 5.75 | 5.75 | 1,000 |
| 31 Mar 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| *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.
