UK markets close in 3 hours 26 minutes

Mitsubishi Heavy Industries Ltd (MIH.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.66+0.27 (+3.59%)
As of 10:00AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20247.587.667.587.667.66229
09 May 20247.397.397.397.397.39-
08 May 20248.108.108.108.108.10-
07 May 20248.548.548.548.548.54-
06 May 20248.468.528.308.488.4825,900
03 May 20248.538.538.538.538.53-
02 May 20248.408.408.408.408.40-
30 Apr 20248.368.708.368.708.7020,000
29 Apr 20247.887.887.887.887.88-
26 Apr 20247.987.987.987.987.98-
25 Apr 20247.917.917.917.917.91-
24 Apr 20248.168.168.168.168.16-
23 Apr 20248.168.168.168.168.16-
22 Apr 20248.208.208.208.208.20-
19 Apr 20248.288.288.288.288.28-
18 Apr 20248.468.468.468.468.46150
17 Apr 20248.418.418.418.418.41-
16 Apr 20248.168.168.168.168.16-
15 Apr 20248.578.578.578.578.57-
12 Apr 20248.428.428.428.428.42-
11 Apr 20248.328.328.328.328.32-
10 Apr 20248.018.018.018.018.01-
09 Apr 20248.248.248.248.248.24-
08 Apr 20248.028.028.028.028.02-
05 Apr 20248.028.108.028.108.101,800
04 Apr 20248.128.238.128.168.1622,670
03 Apr 20248.238.238.238.238.23-
02 Apr 20248.658.668.658.668.66600
28 Mar 20248.538.898.538.788.781,014
28 Mar 20248 Dividend
28 Mar 202410:1 Stock split
27 Mar 20248.168.168.168.160.16-
26 Mar 20248.448.448.448.440.17-
25 Mar 20248.338.368.338.360.162,000
22 Mar 20248.238.238.238.230.16-
21 Mar 20248.108.108.108.100.16-
20 Mar 20247.897.897.897.890.15-
19 Mar 20247.807.807.807.800.15-
18 Mar 20247.667.667.667.660.15-
15 Mar 20247.517.537.517.530.152,000
14 Mar 20247.357.427.357.420.151,000
13 Mar 20247.397.397.397.390.14-
12 Mar 20247.377.467.377.460.151,200
11 Mar 20247.517.517.517.510.15-
08 Mar 20247.777.777.777.770.15-
07 Mar 20247.677.677.677.670.15-
06 Mar 20247.697.697.697.690.15-
05 Mar 20247.577.577.577.570.1530
04 Mar 20247.377.377.377.370.14110
01 Mar 20247.317.397.317.390.142,000
29 Feb 20247.277.277.277.270.14-
28 Feb 20247.297.327.297.320.14500
27 Feb 20247.367.367.367.360.14-
26 Feb 20247.157.157.157.150.14-
23 Feb 20247.207.397.207.350.141,600
22 Feb 20247.057.057.057.050.14-
21 Feb 20246.906.906.906.900.14-
20 Feb 20247.117.117.117.110.14-
19 Feb 20246.946.946.946.940.14-
16 Feb 20246.796.796.796.790.13-
15 Feb 20246.736.736.736.730.13-
14 Feb 20246.496.626.496.600.134,580
13 Feb 20246.566.566.516.510.13900
12 Feb 20246.456.456.456.450.13-
09 Feb 20246.336.336.336.330.12-
08 Feb 20246.386.386.386.380.13-
07 Feb 20246.516.516.516.510.13-
06 Feb 20246.696.696.696.690.13-
05 Feb 20246.306.306.306.300.12-
02 Feb 20246.156.156.156.150.12-
01 Feb 20246.166.166.166.160.12-
31 Jan 20246.196.196.196.190.121,000
30 Jan 20246.136.136.136.130.12-
29 Jan 20245.995.995.995.990.12-
26 Jan 20245.855.855.855.850.11-
25 Jan 20245.955.955.955.950.12-
24 Jan 20245.895.895.895.890.12-
23 Jan 20245.875.875.875.870.12-
22 Jan 20245.845.845.845.840.11-
19 Jan 20245.715.715.715.710.11-
18 Jan 20245.785.785.785.780.11-
17 Jan 20245.785.785.785.780.11-
16 Jan 20245.905.905.905.900.12-
15 Jan 20245.765.765.765.760.11-
12 Jan 20245.715.765.715.760.112,000
11 Jan 20245.745.745.745.740.11-
10 Jan 20245.535.535.535.530.11-
09 Jan 20245.465.465.465.460.11-
08 Jan 20245.435.435.435.430.11-
05 Jan 20245.405.405.405.400.11-
04 Jan 20245.315.315.315.310.10-
03 Jan 20245.325.325.325.320.10-
02 Jan 20245.295.295.295.290.10-
29 Dec 20235.245.245.245.240.10-
28 Dec 20235.225.225.225.220.10-
27 Dec 20235.175.175.175.170.10-
22 Dec 20235.005.005.005.000.10-
21 Dec 20234.984.984.984.980.10-
20 Dec 20234.974.974.974.970.10-
19 Dec 20234.844.844.844.840.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...