Mitsubishi UFJ Financial Group (MFZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| 29 Sept 2022 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 28 Sept 2022 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | - |
| 27 Sept 2022 | 4.9460 | 4.9460 | 4.9340 | 4.9340 | 4.9340 | 250 |
| 26 Sept 2022 | 4.9370 | 4.9805 | 4.9370 | 4.9805 | 4.9805 | 1,100 |
| 23 Sept 2022 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | - |
| 22 Sept 2022 | 5.0550 | 5.1300 | 5.0550 | 5.1300 | 5.1300 | 5,000 |
| 21 Sept 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 20 Sept 2022 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | - |
| 19 Sept 2022 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 16 Sept 2022 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | - |
| 15 Sept 2022 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | - |
| 14 Sept 2022 | 5.0280 | 5.0930 | 5.0280 | 5.0930 | 5.0930 | 25 |
| 13 Sept 2022 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | - |
| 12 Sept 2022 | 4.9895 | 4.9895 | 4.9895 | 4.9895 | 4.9895 | - |
| 09 Sept 2022 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | - |
| 08 Sept 2022 | 5.0230 | 5.0230 | 5.0230 | 5.0230 | 5.0230 | - |
| 07 Sept 2022 | 4.9625 | 4.9625 | 4.9625 | 4.9625 | 4.9625 | - |
| 06 Sept 2022 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | - |
| 05 Sept 2022 | 5.1490 | 5.1490 | 5.1490 | 5.1490 | 5.1490 | - |
| 02 Sept 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 01 Sept 2022 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | - |
| 31 Aug 2022 | 5.1670 | 5.1670 | 5.1670 | 5.1670 | 5.1670 | - |
| 30 Aug 2022 | 5.2370 | 5.2370 | 5.2370 | 5.2370 | 5.2370 | - |
| 29 Aug 2022 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | - |
| 26 Aug 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 25 Aug 2022 | 5.3220 | 5.3220 | 5.3220 | 5.3220 | 5.3220 | - |
| 24 Aug 2022 | 5.3320 | 5.3320 | 5.3320 | 5.3320 | 5.3320 | - |
| 23 Aug 2022 | 5.2790 | 5.2790 | 5.2790 | 5.2790 | 5.2790 | - |
| 22 Aug 2022 | 5.2870 | 5.2870 | 5.2870 | 5.2870 | 5.2870 | - |
| 19 Aug 2022 | 5.2710 | 5.3240 | 5.2710 | 5.3240 | 5.3240 | 1,000 |
| 18 Aug 2022 | 5.2620 | 5.2620 | 5.2620 | 5.2620 | 5.2620 | - |
| 17 Aug 2022 | 5.3380 | 5.3380 | 5.3380 | 5.3380 | 5.3380 | - |
| 16 Aug 2022 | 5.3220 | 5.3550 | 5.3220 | 5.3550 | 5.3550 | 1,000 |
| 15 Aug 2022 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 12 Aug 2022 | 5.2580 | 5.2580 | 5.2580 | 5.2580 | 5.2580 | - |
| 11 Aug 2022 | 5.1840 | 5.1840 | 5.1840 | 5.1840 | 5.1840 | - |
| 10 Aug 2022 | 5.1470 | 5.1470 | 5.1470 | 5.1470 | 5.1470 | - |
| 09 Aug 2022 | 5.1190 | 5.1190 | 5.1190 | 5.1190 | 5.1190 | - |
| 08 Aug 2022 | 5.2080 | 5.2080 | 5.2080 | 5.2080 | 5.2080 | - |
| 05 Aug 2022 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | - |
| 04 Aug 2022 | 5.1770 | 5.1770 | 5.1770 | 5.1770 | 5.1770 | - |
| 03 Aug 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 02 Aug 2022 | 5.4560 | 5.4560 | 5.4560 | 5.4560 | 5.4560 | - |
| 01 Aug 2022 | 5.4940 | 5.4940 | 5.4940 | 5.4940 | 5.4940 | - |
| 29 Jul 2022 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | - |
| 28 Jul 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 27 Jul 2022 | 5.3330 | 5.3330 | 5.3330 | 5.3330 | 5.3330 | - |
| 26 Jul 2022 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 25 Jul 2022 | 5.2590 | 5.2590 | 5.2590 | 5.2590 | 5.2590 | - |
| 22 Jul 2022 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | - |
| 21 Jul 2022 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | - |
| 20 Jul 2022 | 5.1080 | 5.1080 | 5.1080 | 5.1080 | 5.1080 | - |
| 19 Jul 2022 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | - |
| 18 Jul 2022 | 5.0080 | 5.0080 | 5.0080 | 5.0080 | 5.0080 | - |
| 15 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 14 Jul 2022 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | - |
| 13 Jul 2022 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | - |
| 12 Jul 2022 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| 11 Jul 2022 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 08 Jul 2022 | 5.2310 | 5.2310 | 5.2310 | 5.2310 | 5.2310 | - |
| 07 Jul 2022 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | - |
| 06 Jul 2022 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | - |
| 05 Jul 2022 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | - |
| 04 Jul 2022 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | - |
| 01 Jul 2022 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | - |
| 30 Jun 2022 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | - |
| 29 Jun 2022 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | - |
| 28 Jun 2022 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | - |
| 27 Jun 2022 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | - |
| 24 Jun 2022 | 5.1570 | 5.1570 | 5.1570 | 5.1570 | 5.1570 | - |
| 23 Jun 2022 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | - |
| 22 Jun 2022 | 5.2120 | 5.2120 | 5.2120 | 5.2120 | 5.2120 | - |
| 21 Jun 2022 | 5.2590 | 5.2590 | 5.2590 | 5.2590 | 5.2590 | - |
| 20 Jun 2022 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | - |
| 17 Jun 2022 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | - |
| 16 Jun 2022 | 5.2990 | 5.2990 | 5.2990 | 5.2990 | 5.2990 | - |
| 15 Jun 2022 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | - |
| 14 Jun 2022 | 5.1830 | 5.1830 | 5.1830 | 5.1830 | 5.1830 | - |
| 13 Jun 2022 | 5.1790 | 5.1790 | 5.1790 | 5.1790 | 5.1790 | - |
| 10 Jun 2022 | 5.2140 | 5.2140 | 5.2140 | 5.2140 | 5.2140 | - |
| 09 Jun 2022 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | - |
| 08 Jun 2022 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 07 Jun 2022 | 5.2460 | 5.2460 | 5.2460 | 5.2460 | 5.2460 | - |
| 06 Jun 2022 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | - |
| 03 Jun 2022 | 5.2630 | 5.3190 | 5.2630 | 5.3190 | 5.3190 | 950 |
| 02 Jun 2022 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| 01 Jun 2022 | 5.3280 | 5.3280 | 5.3170 | 5.3170 | 5.3170 | 2,000 |
| 31 May 2022 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 30 May 2022 | 5.3730 | 5.3730 | 5.3730 | 5.3730 | 5.3730 | - |
| 27 May 2022 | 5.3850 | 5.3850 | 5.3850 | 5.3850 | 5.3850 | - |
| 26 May 2022 | 5.4160 | 5.4160 | 5.4160 | 5.4160 | 5.4160 | - |
| 25 May 2022 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | - |
| 24 May 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 23 May 2022 | 5.3820 | 5.3820 | 5.3820 | 5.3820 | 5.3820 | - |
| 20 May 2022 | 5.3310 | 5.3310 | 5.3310 | 5.3310 | 5.3310 | - |
| 19 May 2022 | 5.2760 | 5.2760 | 5.2760 | 5.2760 | 5.2760 | - |
| 18 May 2022 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| 17 May 2022 | 5.2770 | 5.2770 | 5.2300 | 5.2300 | 5.2300 | - |
| 16 May 2022 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | - |
| *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.
