Mitsubishi Electric Corp (MIE1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 16.83 | 17.03 | 16.69 | 16.83 | 16.83 | 21 |
| 03 May 2024 | 16.88 | 17.05 | 16.88 | 17.05 | 17.05 | - |
| 02 May 2024 | 16.78 | 16.93 | 16.78 | 16.83 | 16.83 | - |
| 30 Apr 2024 | 16.32 | 16.32 | 16.09 | 16.23 | 16.23 | - |
| 29 Apr 2024 | 14.56 | 14.75 | 14.26 | 14.75 | 14.75 | - |
| 26 Apr 2024 | 14.06 | 15.02 | 14.06 | 15.02 | 15.02 | - |
| 25 Apr 2024 | 13.96 | 14.12 | 13.96 | 14.07 | 14.07 | - |
| 24 Apr 2024 | 14.86 | 14.86 | 14.76 | 14.76 | 14.76 | - |
| 23 Apr 2024 | 14.50 | 14.56 | 14.46 | 14.56 | 14.56 | - |
| 22 Apr 2024 | 14.57 | 14.84 | 14.53 | 14.84 | 14.84 | - |
| 19 Apr 2024 | 14.82 | 14.87 | 14.82 | 14.82 | 14.82 | - |
| 18 Apr 2024 | 14.99 | 15.03 | 14.98 | 15.03 | 15.03 | - |
| 17 Apr 2024 | 14.92 | 14.98 | 14.91 | 14.91 | 14.91 | - |
| 16 Apr 2024 | 15.21 | 15.22 | 15.09 | 15.11 | 15.11 | - |
| 15 Apr 2024 | 15.55 | 15.56 | 15.47 | 15.47 | 15.47 | - |
| 12 Apr 2024 | 15.48 | 15.52 | 15.25 | 15.25 | 15.25 | - |
| 11 Apr 2024 | 15.57 | 15.60 | 15.56 | 15.56 | 15.56 | - |
| 10 Apr 2024 | 15.03 | 15.04 | 15.02 | 15.02 | 15.02 | - |
| 09 Apr 2024 | 15.08 | 15.10 | 15.08 | 15.10 | 15.10 | - |
| 08 Apr 2024 | 14.72 | 14.72 | 14.66 | 14.70 | 14.70 | - |
| 05 Apr 2024 | 14.31 | 14.46 | 14.29 | 14.46 | 14.46 | - |
| 04 Apr 2024 | 14.59 | 14.61 | 14.59 | 14.61 | 14.61 | - |
| 03 Apr 2024 | 14.68 | 14.69 | 14.66 | 14.69 | 14.69 | - |
| 02 Apr 2024 | 15.03 | 15.03 | 14.95 | 14.95 | 14.95 | - |
| 28 Mar 2024 | 15.23 | 15.35 | 15.23 | 15.31 | 15.31 | - |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 15.49 | 15.64 | 15.49 | 15.60 | -14.40 | - |
| 26 Mar 2024 | 15.41 | 15.51 | 15.32 | 15.51 | -14.30 | - |
| 25 Mar 2024 | 15.32 | 15.32 | 15.24 | 15.26 | -14.07 | - |
| 22 Mar 2024 | 15.51 | 15.53 | 15.34 | 15.50 | -14.30 | - |
| 21 Mar 2024 | 15.30 | 15.37 | 15.30 | 15.31 | -14.13 | - |
| 20 Mar 2024 | 15.29 | 15.31 | 15.29 | 15.30 | -14.11 | - |
| 19 Mar 2024 | 15.23 | 15.31 | 15.21 | 15.31 | -14.12 | - |
| 18 Mar 2024 | 14.95 | 15.23 | 14.95 | 15.23 | -14.04 | 21 |
| 15 Mar 2024 | 14.88 | 14.94 | 14.84 | 14.84 | -13.68 | - |
| 14 Mar 2024 | 14.65 | 14.66 | 14.56 | 14.56 | -13.43 | - |
| 13 Mar 2024 | 14.47 | 14.47 | 14.36 | 14.36 | -13.25 | - |
| 12 Mar 2024 | 14.78 | 14.90 | 14.74 | 14.86 | -13.71 | - |
| 11 Mar 2024 | 15.60 | 15.60 | 14.74 | 14.81 | -13.66 | 1,101 |
| 08 Mar 2024 | 15.35 | 15.40 | 15.33 | 15.35 | -14.16 | - |
| 07 Mar 2024 | 14.97 | 15.15 | 14.96 | 15.15 | -13.98 | - |
| 06 Mar 2024 | 14.94 | 15.02 | 14.94 | 15.02 | -13.86 | - |
| 05 Mar 2024 | 14.77 | 14.82 | 14.76 | 14.76 | -13.61 | - |
| 04 Mar 2024 | 14.61 | 14.68 | 14.61 | 14.68 | -13.54 | - |
| 01 Mar 2024 | 14.74 | 14.95 | 14.74 | 14.95 | -13.80 | - |
| 29 Feb 2024 | 14.52 | 14.53 | 14.45 | 14.52 | -13.39 | - |
| 28 Feb 2024 | 14.65 | 14.65 | 14.60 | 14.60 | -13.46 | - |
| 27 Feb 2024 | 14.53 | 14.64 | 14.39 | 14.64 | -13.50 | - |
| 26 Feb 2024 | 14.35 | 14.49 | 14.34 | 14.49 | -13.37 | - |
| 23 Feb 2024 | 14.18 | 14.18 | 13.85 | 14.06 | -12.97 | 400 |
| 22 Feb 2024 | 14.12 | 14.14 | 13.98 | 14.14 | -13.04 | - |
| 21 Feb 2024 | 13.90 | 13.90 | 13.88 | 13.88 | -12.80 | - |
| 20 Feb 2024 | 14.06 | 14.43 | 14.03 | 14.22 | -13.12 | 200 |
| 19 Feb 2024 | 13.94 | 13.95 | 13.78 | 13.78 | -12.72 | - |
| 16 Feb 2024 | 13.85 | 13.91 | 13.84 | 13.89 | -12.81 | - |
| 15 Feb 2024 | 13.31 | 13.50 | 13.31 | 13.50 | -12.45 | - |
| 14 Feb 2024 | 13.05 | 13.11 | 12.98 | 12.98 | -11.98 | - |
| 13 Feb 2024 | 13.16 | 13.37 | 13.16 | 13.23 | -12.21 | - |
| 12 Feb 2024 | 13.07 | 13.11 | 13.07 | 13.08 | -12.07 | - |
| 09 Feb 2024 | 12.89 | 12.93 | 12.89 | 12.93 | -11.92 | - |
| 08 Feb 2024 | 12.85 | 12.87 | 12.81 | 12.84 | -11.84 | - |
| 07 Feb 2024 | 12.35 | 12.53 | 12.35 | 12.53 | -11.56 | - |
| 06 Feb 2024 | 12.85 | 12.86 | 12.82 | 12.82 | -11.83 | - |
| 05 Feb 2024 | 13.73 | 13.73 | 13.48 | 13.52 | -12.48 | - |
| 02 Feb 2024 | 13.27 | 13.49 | 13.24 | 13.49 | -12.44 | - |
| 01 Feb 2024 | 13.44 | 13.52 | 13.40 | 13.40 | -12.37 | 130 |
| 31 Jan 2024 | 13.64 | 13.67 | 13.59 | 13.59 | -12.54 | - |
| 30 Jan 2024 | 13.56 | 13.56 | 13.40 | 13.40 | -12.36 | - |
| 29 Jan 2024 | 13.56 | 13.60 | 13.56 | 13.59 | -12.54 | - |
| 26 Jan 2024 | 13.31 | 13.36 | 13.31 | 13.32 | -12.29 | - |
| 25 Jan 2024 | 13.24 | 13.46 | 13.24 | 13.46 | -12.42 | - |
| 24 Jan 2024 | 13.39 | 13.44 | 13.37 | 13.44 | -12.39 | - |
| 23 Jan 2024 | 13.53 | 13.54 | 13.43 | 13.54 | -12.49 | - |
| 22 Jan 2024 | 13.53 | 13.61 | 13.53 | 13.61 | -12.55 | - |
| 19 Jan 2024 | 13.29 | 13.29 | 13.23 | 13.27 | -12.25 | - |
| 18 Jan 2024 | 13.30 | 13.54 | 13.30 | 13.36 | -12.33 | 200 |
| 17 Jan 2024 | 13.10 | 13.49 | 13.05 | 13.32 | -12.29 | 30 |
| 16 Jan 2024 | 13.19 | 13.27 | 13.15 | 13.15 | -12.13 | - |
| 15 Jan 2024 | 13.28 | 13.43 | 13.20 | 13.43 | -12.39 | - |
| 12 Jan 2024 | 13.31 | 13.35 | 13.30 | 13.35 | -12.32 | - |
| 11 Jan 2024 | 13.09 | 13.20 | 13.09 | 13.10 | -12.08 | - |
| 10 Jan 2024 | 12.77 | 12.83 | 12.77 | 12.80 | -11.80 | - |
| 09 Jan 2024 | 12.73 | 12.73 | 12.70 | 12.73 | -11.74 | - |
| 08 Jan 2024 | 12.73 | 12.73 | 12.70 | 12.72 | -11.73 | - |
| 05 Jan 2024 | 12.64 | 12.73 | 12.63 | 12.70 | -11.72 | - |
| 04 Jan 2024 | 12.71 | 12.73 | 12.55 | 12.63 | -11.65 | - |
| 03 Jan 2024 | 12.69 | 12.69 | 12.62 | 12.63 | -11.65 | - |
| 02 Jan 2024 | 12.65 | 12.73 | 12.65 | 12.72 | -11.73 | - |
| 29 Dec 2023 | 12.63 | 12.64 | 12.60 | 12.62 | -11.64 | - |
| 28 Dec 2023 | 12.65 | 12.66 | 12.62 | 12.66 | -11.68 | - |
| 27 Dec 2023 | 12.77 | 12.77 | 12.65 | 12.70 | -11.72 | - |
| 22 Dec 2023 | 12.80 | 12.91 | 12.80 | 12.91 | -11.91 | - |
| 21 Dec 2023 | 12.81 | 12.81 | 12.73 | 12.73 | -11.75 | - |
| 20 Dec 2023 | 12.78 | 12.78 | 12.73 | 12.73 | -11.75 | - |
| 19 Dec 2023 | 12.61 | 12.67 | 12.59 | 12.59 | -11.61 | - |
| 18 Dec 2023 | 12.66 | 12.67 | 12.48 | 12.48 | -11.51 | - |
| 15 Dec 2023 | 12.71 | 12.95 | 12.71 | 12.92 | -11.92 | - |
| 14 Dec 2023 | 12.85 | 12.87 | 12.68 | 12.68 | -11.69 | - |
| 13 Dec 2023 | 12.81 | 12.86 | 12.77 | 12.85 | -11.86 | - |
| 12 Dec 2023 | 12.59 | 12.61 | 12.58 | 12.60 | -11.63 | - |
| *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.