UK markets closed

Mitsubishi Electric Corp (MIE1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.38+1.51 (+10.12%)
At close: 08:08AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.3816.3816.3816.3816.38-
29 Apr 202414.8714.8714.8714.8714.87-
26 Apr 202414.3715.1014.3715.1015.1050
25 Apr 202414.0514.3014.0514.3014.30345
24 Apr 202414.8614.8614.8614.8614.86-
23 Apr 202414.5514.5514.5514.5514.55-
22 Apr 202414.6114.6114.6114.6114.61-
19 Apr 202414.8514.8514.8514.8514.85-
18 Apr 202415.0315.0315.0315.0315.03-
17 Apr 202414.9714.9714.9714.9714.97-
16 Apr 202415.2615.2615.2615.2615.26-
15 Apr 202415.5915.6315.5915.6315.631,000
12 Apr 202415.5415.5415.5415.5415.54-
11 Apr 202415.6315.6315.6315.6315.63-
10 Apr 202415.0815.0815.0815.0815.08-
09 Apr 202415.1415.1415.1415.1415.14-
08 Apr 202414.7714.7714.7714.7714.77-
05 Apr 202414.3614.3614.3614.3614.36-
04 Apr 202414.6414.6414.6414.6414.64-
03 Apr 202414.7214.7214.7214.7214.72-
02 Apr 202415.0715.0715.0715.0715.07-
28 Mar 202415.2815.2815.2815.2815.28-
28 Mar 202430 Dividend
27 Mar 202415.5415.5415.5415.54-14.46-
26 Mar 202415.4715.4715.4715.47-14.39-
25 Mar 202415.3815.3815.3815.38-14.31-
22 Mar 202415.5615.5615.5615.56-14.48-
21 Mar 202415.3515.3515.3515.35-14.28-
20 Mar 202415.3515.3515.3515.35-14.28-
19 Mar 202415.2615.2615.2615.26-14.19-
18 Mar 202415.2215.2215.2215.22-14.16-
15 Mar 202414.9214.9214.9214.92-13.88-
14 Mar 202414.6914.6914.6914.69-13.67-
13 Mar 202414.5114.5114.5114.51-13.50-
12 Mar 202414.8214.8214.8214.82-13.79-
11 Mar 202415.5015.5015.5015.50-14.42-
08 Mar 202415.4015.4015.4015.40-14.33-
07 Mar 202415.0215.0215.0215.02-13.97-
06 Mar 202415.0015.0015.0015.00-13.96-
05 Mar 202414.8214.8214.8214.82-13.79-
04 Mar 202414.6614.6614.6614.66-13.64-
01 Mar 202414.7914.7914.7914.79-13.76-
29 Feb 202414.5714.5714.5714.57-13.56-
28 Feb 202414.7014.7014.7014.70-13.68-
27 Feb 202414.5714.5714.5714.57-13.56-
26 Feb 202414.3914.3914.3914.39-13.39-
23 Feb 202414.2214.2214.2214.22-13.23-
22 Feb 202414.1614.2014.1614.20-13.21800
21 Feb 202413.9513.9513.9513.95-12.99-
20 Feb 202413.9814.3813.9814.38-13.38348
19 Feb 202413.9813.9813.9813.98-13.01-
16 Feb 202413.9013.9013.9013.90-12.93-
15 Feb 202413.3613.3613.3613.36-12.43-
14 Feb 202413.0813.0813.0813.08-12.17-
13 Feb 202413.1513.1513.1513.15-12.24-
12 Feb 202413.1113.1113.1113.11-12.20-
09 Feb 202412.9312.9312.9312.93-12.03-
08 Feb 202412.9012.9012.9012.90-12.00-
07 Feb 202412.4012.4012.4012.40-11.53-
06 Feb 202412.8912.8912.8912.89-11.99-
05 Feb 202413.7713.7713.7713.77-12.81-
02 Feb 202413.3113.3113.3113.31-12.38-
01 Feb 202413.4913.4913.4913.49-12.55-
31 Jan 202413.6913.6913.6913.69-12.73-
30 Jan 202413.6113.6113.6113.61-12.67-
29 Jan 202413.6113.6113.6113.61-12.66-
26 Jan 202413.3613.3613.3613.36-12.44-
25 Jan 202413.2813.2813.2813.28-12.36-
24 Jan 202413.4313.4313.4313.43-12.50-
23 Jan 202413.5913.5913.5913.59-12.65-
22 Jan 202413.5713.5713.5713.57-12.63-
19 Jan 202413.3213.3213.3213.32-12.40-
18 Jan 202413.3513.5313.3513.53-12.591,000
17 Jan 202413.1313.1313.1313.13-12.22-
16 Jan 202413.0813.0813.0813.08-12.17-
15 Jan 202413.3513.3513.3513.35-12.43-
12 Jan 202413.3513.3513.3513.35-12.43-
11 Jan 202413.1313.1313.1313.13-12.21-
10 Jan 202412.8112.8112.8112.81-11.92-
09 Jan 202412.7612.7612.7612.76-11.87-
08 Jan 202412.7612.7612.7612.76-11.87-
05 Jan 202412.6812.6812.6812.68-11.80-
04 Jan 202412.7512.7512.7512.75-11.86-
03 Jan 202412.7312.7312.7312.73-11.85-
02 Jan 202412.6912.6912.6912.69-11.81-
29 Dec 202312.6612.6612.6612.66-11.78-
28 Dec 202312.6912.6912.6912.69-11.80-
27 Dec 202312.8012.8012.8012.80-11.91-
22 Dec 202312.8412.8412.8412.84-11.94-
21 Dec 202312.8512.8512.8512.85-11.96-
20 Dec 202312.8412.8412.8412.84-11.94-
19 Dec 202312.6512.6512.6512.65-11.77-
18 Dec 202312.7112.7112.7112.71-11.83-
15 Dec 202312.9412.9412.9412.94-12.05-
14 Dec 202312.8912.8912.8912.89-11.99-
13 Dec 202312.8512.8512.8512.85-11.95-
12 Dec 202312.6412.6412.6412.64-11.76-
11 Dec 202312.5812.5812.5812.58-11.71-
08 Dec 202312.4912.4912.4912.49-11.62-
07 Dec 202312.4812.4812.4812.48-11.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...