UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +1.50 (+1.83%) GOLD FUTURES
2,335.70 -10.70 (-0.46%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,274.93 -169.24 (-0.32%)
Mitsubishi UFJ Financial Group Inc (MFZ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 10 |
| 22 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 19 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 18 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 17 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 16 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 15 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 12 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 11 Apr 2024 | 9.45 | 9.57 | 9.45 | 9.57 | 9.57 | 10 |
| 10 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 09 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 08 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 05 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 04 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 03 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 02 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 28 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 28 Mar 2024 | 20.5 Dividend | |||||
| 27 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | -10.97 | - |
| 26 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | -11.04 | - |
| 25 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -11.16 | - |
| 22 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -11.19 | - |
| 21 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | -10.88 | - |
| 20 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | -10.73 | - |
| 19 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.80 | - |
| 18 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -10.80 | - |
| 15 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.79 | - |
| 14 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.79 | - |
| 13 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -10.99 | - |
| 12 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | -11.01 | - |
| 11 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | -11.23 | - |
| 08 Mar 2024 | 10.03 | 10.03 | 10.03 | 10.03 | -11.54 | - |
| 07 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -11.45 | - |
| 06 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | -11.23 | - |
| 05 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | -11.20 | - |
| 04 Mar 2024 | 9.60 | 9.73 | 9.60 | 9.73 | -11.20 | 300 |
| 01 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -11.05 | - |
| 29 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -10.87 | - |
| 28 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -10.87 | - |
| 27 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -10.87 | - |
| 26 Feb 2024 | 9.26 | 9.44 | 9.26 | 9.44 | -10.87 | 1,000 |
| 23 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -10.52 | - |
| 22 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | -10.46 | - |
| 21 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -10.52 | - |
| 20 Feb 2024 | 9.20 | 9.22 | 9.20 | 9.22 | -10.61 | 300 |
| 19 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -10.59 | - |
| 16 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | -10.20 | - |
| 15 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.06 | - |
| 14 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.06 | - |
| 13 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.06 | - |
| 12 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -9.89 | - |
| 09 Feb 2024 | 8.59 | 8.59 | 8.56 | 8.56 | -9.86 | 1,000 |
| 08 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | -9.98 | - |
| 07 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -10.15 | - |
| 06 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -10.15 | - |
| 05 Feb 2024 | 8.93 | 9.04 | 8.93 | 8.97 | -10.32 | 2,000 |
| 02 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -10.07 | - |
| 01 Feb 2024 | 8.71 | 8.75 | 8.71 | 8.75 | -10.07 | 700 |
| 31 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -9.84 | - |
| 30 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | -9.79 | - |
| 29 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | -9.79 | - |
| 26 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -9.73 | - |
| 25 Jan 2024 | 8.56 | 8.56 | 8.56 | 8.56 | -9.85 | - |
| 24 Jan 2024 | 8.56 | 8.56 | 8.56 | 8.56 | -9.85 | - |
| 23 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | -9.35 | - |
| 22 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | -9.27 | - |
| 19 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | -9.27 | - |
| 18 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -9.32 | - |
| 17 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -9.32 | - |
| 16 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -9.32 | - |
| 15 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -9.21 | - |
| 12 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -9.21 | - |
| 11 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | -9.21 | - |
| 10 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -9.15 | - |
| 09 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -9.15 | - |
| 08 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -9.15 | - |
| 05 Jan 2024 | 7.87 | 7.87 | 7.87 | 7.87 | -9.05 | - |
| 04 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | -8.92 | - |
| 03 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | -8.88 | - |
| 02 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | -8.87 | - |
| 29 Dec 2023 | 7.71 | 7.71 | 7.71 | 7.71 | -8.87 | - |
| 28 Dec 2023 | 7.71 | 7.71 | 7.71 | 7.71 | -8.87 | - |
| 27 Dec 2023 | 7.71 | 7.71 | 7.71 | 7.71 | -8.87 | - |
| 22 Dec 2023 | 7.72 | 7.72 | 7.72 | 7.72 | -8.88 | - |
| 21 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | -8.73 | - |
| 20 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | -8.73 | - |
| 19 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | -8.73 | - |
| 18 Dec 2023 | 7.76 | 7.76 | 7.76 | 7.76 | -8.92 | - |
| 15 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | -8.95 | - |
| 14 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | -9.21 | - |
| 13 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | -9.32 | - |
| 12 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | -9.32 | - |
| 11 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | -9.34 | - |
| 08 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | -9.26 | - |
| 07 Dec 2023 | 7.92 | 7.92 | 7.91 | 7.91 | -9.10 | 1,000 |
| 06 Dec 2023 | 7.81 | 7.81 | 7.77 | 7.77 | -8.94 | 558 |
| 05 Dec 2023 | 7.81 | 7.81 | 7.81 | 7.81 | -8.98 | - |
| 04 Dec 2023 | 7.82 | 7.82 | 7.82 | 7.82 | -9.00 | - |
| 01 Dec 2023 | 7.82 | 7.82 | 7.82 | 7.82 | -9.00 | - |
| 30 Nov 2023 | 7.78 | 7.78 | 7.68 | 7.76 | -8.92 | 3,000 |
| *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.