Mitsubishi Electric Corporation (MIE1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:07AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 13 Jun 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 150 |
| 12 Jun 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 11 Jun 2024 | 15.23 | 15.68 | 15.23 | 15.68 | 15.68 | 100 |
| 10 Jun 2024 | 16.00 | 16.00 | 15.72 | 15.72 | 15.72 | 507 |
| 07 Jun 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 06 Jun 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 05 Jun 2024 | 15.43 | 15.50 | 15.43 | 15.50 | 15.50 | 63 |
| 04 Jun 2024 | 16.09 | 16.09 | 16.05 | 16.05 | 16.05 | 230 |
| 03 Jun 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 31 May 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 30 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 29 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 28 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 27 May 2024 | 16.71 | 16.71 | 16.31 | 16.31 | 16.31 | 2,382 |
| 24 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 23 May 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 22 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 21 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 20 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 58 |
| 17 May 2024 | 16.42 | 16.91 | 16.42 | 16.91 | 16.91 | 325 |
| 16 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 15 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 14 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 13 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 10 May 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 09 May 2024 | 16.38 | 16.78 | 16.38 | 16.78 | 16.78 | 31 |
| 08 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 07 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 06 May 2024 | 16.87 | 17.00 | 16.87 | 17.00 | 17.00 | 500 |
| 03 May 2024 | 17.51 | 17.51 | 16.72 | 16.72 | 16.72 | 107 |
| 02 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 30 Apr 2024 | 16.31 | 16.74 | 16.31 | 16.74 | 16.74 | 400 |
| 29 Apr 2024 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 2,051 |
| 26 Apr 2024 | 14.10 | 14.52 | 14.10 | 14.52 | 14.52 | 350 |
| 25 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 24 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 23 Apr 2024 | 14.47 | 14.47 | 14.43 | 14.43 | 14.43 | 60 |
| 22 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 19 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 18 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 17 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 16 Apr 2024 | 15.21 | 15.21 | 15.16 | 15.16 | 15.16 | 425 |
| 15 Apr 2024 | 15.44 | 15.49 | 15.44 | 15.49 | 15.49 | 250 |
| 12 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 10 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 09 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 08 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 05 Apr 2024 | 14.27 | 14.67 | 14.27 | 14.67 | 14.67 | 13 |
| 04 Apr 2024 | 14.52 | 14.96 | 14.52 | 14.96 | 14.96 | 100 |
| 03 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 02 Apr 2024 | 15.40 | 15.42 | 15.40 | 15.42 | 15.42 | 410 |
| 28 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 15.45 | 15.98 | 15.45 | 15.98 | -14.02 | 749 |
| 26 Mar 2024 | 15.50 | 15.70 | 15.50 | 15.70 | -13.77 | 850 |
| 25 Mar 2024 | 15.32 | 15.32 | 15.28 | 15.28 | -13.40 | 100 |
| 22 Mar 2024 | 15.47 | 15.68 | 15.25 | 15.36 | -13.47 | 5,322 |
| 21 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | -13.35 | - |
| 20 Mar 2024 | 15.13 | 15.15 | 15.13 | 15.14 | -13.27 | 10 |
| 19 Mar 2024 | 15.25 | 15.68 | 15.25 | 15.68 | -13.74 | 487 |
| 18 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | -13.16 | - |
| 15 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | -13.02 | - |
| 14 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | -12.77 | - |
| 13 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | -12.66 | - |
| 12 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | -12.95 | - |
| 11 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -13.13 | - |
| 08 Mar 2024 | 15.30 | 15.65 | 15.30 | 15.65 | -13.72 | 1,015 |
| 07 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -13.24 | - |
| 06 Mar 2024 | 14.91 | 14.91 | 14.88 | 14.88 | -13.05 | 1,000 |
| 05 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -12.88 | - |
| 04 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | -12.74 | - |
| 01 Mar 2024 | 14.74 | 14.74 | 14.72 | 14.72 | -12.90 | 350 |
| 29 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | -12.68 | - |
| 28 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -12.81 | 500 |
| 27 Feb 2024 | 14.47 | 14.48 | 14.47 | 14.48 | -12.69 | 500 |
| 26 Feb 2024 | 14.39 | 14.39 | 14.32 | 14.32 | -12.56 | 406 |
| 23 Feb 2024 | 14.04 | 14.06 | 14.04 | 14.06 | -12.33 | 908 |
| 22 Feb 2024 | 14.05 | 14.07 | 14.05 | 14.07 | -12.34 | 2,100 |
| 21 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | -12.05 | 150 |
| 20 Feb 2024 | 14.06 | 14.47 | 14.06 | 14.47 | -12.68 | 1,000 |
| 19 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | -12.15 | 8 |
| 16 Feb 2024 | 13.85 | 13.85 | 13.83 | 13.83 | -12.13 | 700 |
| 15 Feb 2024 | 13.47 | 13.73 | 13.45 | 13.73 | -12.04 | 2,800 |
| 14 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | -11.40 | - |
| 13 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | -11.65 | - |
| 12 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -11.23 | - |
| 09 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -11.24 | - |
| 08 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -11.22 | - |
| 07 Feb 2024 | 12.47 | 12.47 | 12.46 | 12.46 | -10.92 | 420 |
| 06 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -11.24 | - |
| 05 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | -11.96 | - |
| 02 Feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | -11.74 | - |
| 01 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | -11.77 | - |
| 31 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | -11.90 | - |
| 30 Jan 2024 | 13.53 | 13.53 | 13.50 | 13.50 | -11.84 | 100 |
| 29 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | -11.87 | - |
| 26 Jan 2024 | 13.26 | 13.26 | 13.26 | 13.26 | -11.62 | - |
| 25 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | -11.56 | - |
| *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.