Mitsubishi Heavy Industries Ltd (MIH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 35 |
| 31 May 2024 | 7.92 | 7.92 | 7.87 | 7.90 | 7.90 | - |
| 30 May 2024 | 7.73 | 7.78 | 7.73 | 7.78 | 7.78 | - |
| 29 May 2024 | 7.58 | 7.67 | 7.58 | 7.63 | 7.63 | - |
| 28 May 2024 | 7.84 | 8.01 | 7.84 | 8.01 | 8.01 | - |
| 27 May 2024 | 7.91 | 7.98 | 7.89 | 7.98 | 7.98 | - |
| 24 May 2024 | 7.66 | 7.75 | 7.66 | 7.75 | 7.75 | - |
| 23 May 2024 | 7.73 | 7.88 | 7.70 | 7.88 | 7.88 | - |
| 22 May 2024 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | - |
| 21 May 2024 | 7.77 | 7.77 | 7.65 | 7.65 | 7.65 | - |
| 20 May 2024 | 7.87 | 7.89 | 7.84 | 7.89 | 7.89 | - |
| 17 May 2024 | 7.98 | 8.06 | 7.98 | 8.06 | 8.06 | 35 |
| 16 May 2024 | 7.82 | 7.88 | 7.80 | 7.80 | 7.80 | - |
| 15 May 2024 | 7.82 | 7.98 | 7.82 | 7.83 | 7.83 | 640 |
| 14 May 2024 | 7.58 | 7.67 | 7.57 | 7.57 | 7.57 | - |
| 13 May 2024 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | - |
| 10 May 2024 | 7.53 | 7.72 | 7.53 | 7.72 | 7.72 | - |
| 09 May 2024 | 7.27 | 7.53 | 7.27 | 7.48 | 7.48 | - |
| 08 May 2024 | 8.07 | 8.07 | 7.87 | 7.97 | 7.97 | - |
| 07 May 2024 | 8.47 | 8.52 | 8.47 | 8.52 | 8.52 | - |
| 06 May 2024 | 8.32 | 8.53 | 8.29 | 8.39 | 8.39 | 720 |
| 03 May 2024 | 8.40 | 8.43 | 8.39 | 8.43 | 8.43 | - |
| 02 May 2024 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | - |
| 30 Apr 2024 | 8.29 | 8.33 | 8.29 | 8.32 | 8.32 | - |
| 29 Apr 2024 | 7.66 | 7.81 | 7.66 | 7.81 | 7.81 | - |
| 26 Apr 2024 | 7.86 | 7.88 | 7.82 | 7.84 | 7.84 | - |
| 25 Apr 2024 | 7.86 | 7.86 | 7.73 | 7.78 | 7.78 | - |
| 24 Apr 2024 | 8.13 | 8.17 | 8.10 | 8.10 | 8.10 | - |
| 23 Apr 2024 | 8.22 | 8.22 | 8.11 | 8.12 | 8.12 | - |
| 22 Apr 2024 | 8.17 | 8.23 | 8.07 | 8.23 | 8.23 | - |
| 19 Apr 2024 | 8.24 | 8.24 | 8.19 | 8.19 | 8.19 | - |
| 18 Apr 2024 | 8.31 | 8.42 | 8.31 | 8.42 | 8.42 | - |
| 17 Apr 2024 | 8.29 | 8.35 | 8.29 | 8.35 | 8.35 | - |
| 16 Apr 2024 | 8.06 | 8.13 | 8.02 | 8.13 | 8.13 | - |
| 15 Apr 2024 | 8.46 | 8.57 | 8.46 | 8.51 | 8.51 | - |
| 12 Apr 2024 | 8.32 | 8.37 | 8.32 | 8.35 | 8.35 | - |
| 11 Apr 2024 | 8.28 | 8.35 | 8.28 | 8.35 | 8.35 | - |
| 10 Apr 2024 | 7.98 | 8.03 | 7.98 | 8.01 | 8.01 | - |
| 09 Apr 2024 | 8.19 | 8.32 | 8.19 | 8.30 | 8.30 | 720 |
| 08 Apr 2024 | 7.98 | 8.12 | 7.98 | 8.00 | 8.00 | - |
| 05 Apr 2024 | 7.99 | 7.99 | 7.97 | 7.98 | 7.98 | - |
| 04 Apr 2024 | 8.10 | 8.11 | 8.07 | 8.11 | 8.11 | - |
| 03 Apr 2024 | 8.19 | 8.32 | 8.13 | 8.25 | 8.25 | - |
| 02 Apr 2024 | 8.64 | 8.75 | 8.39 | 8.44 | 8.44 | 2,090 |
| 28 Mar 2024 | 8.55 | 8.64 | 8.55 | 8.64 | 8.64 | 1,600 |
| 28 Mar 2024 | 8 Dividend | |||||
| 28 Mar 2024 | 10:1 Stock split | |||||
| 27 Mar 2024 | 8.32 | 8.32 | 8.08 | 8.09 | 0.09 | - |
| 26 Mar 2024 | 8.40 | 8.47 | 8.40 | 8.47 | 0.09 | 500 |
| 25 Mar 2024 | 8.30 | 8.35 | 8.30 | 8.33 | 0.09 | - |
| 22 Mar 2024 | 8.18 | 8.28 | 8.18 | 8.28 | 0.09 | - |
| 21 Mar 2024 | 8.07 | 8.19 | 8.07 | 8.19 | 0.09 | - |
| 20 Mar 2024 | 7.87 | 7.90 | 7.87 | 7.90 | 0.09 | - |
| 19 Mar 2024 | 7.76 | 7.90 | 7.76 | 7.90 | 0.09 | - |
| 18 Mar 2024 | 7.59 | 7.68 | 7.59 | 7.68 | 0.09 | - |
| 15 Mar 2024 | 7.47 | 7.49 | 7.41 | 7.46 | 0.08 | - |
| 14 Mar 2024 | 7.29 | 7.33 | 7.29 | 7.33 | 0.08 | - |
| 13 Mar 2024 | 7.35 | 7.39 | 7.28 | 7.28 | 0.08 | - |
| 12 Mar 2024 | 7.30 | 7.46 | 7.29 | 7.42 | 0.08 | - |
| 11 Mar 2024 | 7.48 | 7.48 | 7.35 | 7.38 | 0.08 | 400 |
| 08 Mar 2024 | 7.73 | 7.76 | 7.65 | 7.65 | 0.09 | - |
| 07 Mar 2024 | 7.61 | 7.68 | 7.60 | 7.68 | 0.09 | - |
| 06 Mar 2024 | 7.65 | 7.83 | 7.65 | 7.83 | 0.09 | - |
| 05 Mar 2024 | 7.46 | 7.48 | 7.36 | 7.48 | 0.08 | - |
| 04 Mar 2024 | 7.28 | 7.29 | 7.28 | 7.29 | 0.08 | - |
| 01 Mar 2024 | 7.28 | 7.37 | 7.28 | 7.35 | 0.08 | - |
| 29 Feb 2024 | 7.22 | 7.31 | 7.22 | 7.31 | 0.08 | 400 |
| 28 Feb 2024 | 7.27 | 7.27 | 7.22 | 7.23 | 0.08 | - |
| 27 Feb 2024 | 7.33 | 7.41 | 7.33 | 7.41 | 0.08 | - |
| 26 Feb 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 0.08 | - |
| 23 Feb 2024 | 7.17 | 7.27 | 7.17 | 7.24 | 0.08 | - |
| 22 Feb 2024 | 7.03 | 7.13 | 7.03 | 7.13 | 0.08 | - |
| 21 Feb 2024 | 6.87 | 6.87 | 6.78 | 6.87 | 0.08 | - |
| 20 Feb 2024 | 7.09 | 7.10 | 7.06 | 7.07 | 0.08 | - |
| 19 Feb 2024 | 6.91 | 6.97 | 6.91 | 6.97 | 0.08 | - |
| 16 Feb 2024 | 6.76 | 6.82 | 6.76 | 6.81 | 0.08 | - |
| 15 Feb 2024 | 6.70 | 6.78 | 6.67 | 6.78 | 0.08 | - |
| 14 Feb 2024 | 6.47 | 6.55 | 6.47 | 6.55 | 0.07 | - |
| 13 Feb 2024 | 6.54 | 6.54 | 6.45 | 6.45 | 0.07 | - |
| 12 Feb 2024 | 6.43 | 6.45 | 6.39 | 6.40 | 0.07 | - |
| 09 Feb 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 0.07 | - |
| 08 Feb 2024 | 6.35 | 6.36 | 6.33 | 6.35 | 0.07 | - |
| 07 Feb 2024 | 6.49 | 6.52 | 6.46 | 6.46 | 0.07 | - |
| 06 Feb 2024 | 6.65 | 6.86 | 6.65 | 6.84 | 0.08 | - |
| 05 Feb 2024 | 6.27 | 6.35 | 6.26 | 6.33 | 0.07 | - |
| 02 Feb 2024 | 6.12 | 6.21 | 6.11 | 6.21 | 0.07 | - |
| 01 Feb 2024 | 6.13 | 6.17 | 6.13 | 6.14 | 0.07 | - |
| 31 Jan 2024 | 6.16 | 6.19 | 6.15 | 6.19 | 0.07 | - |
| 30 Jan 2024 | 6.10 | 6.10 | 6.08 | 6.08 | 0.07 | - |
| 29 Jan 2024 | 5.97 | 6.01 | 5.97 | 6.01 | 0.07 | - |
| 26 Jan 2024 | 5.83 | 5.89 | 5.83 | 5.88 | 0.07 | - |
| 25 Jan 2024 | 5.92 | 5.95 | 5.91 | 5.94 | 0.07 | - |
| 24 Jan 2024 | 5.86 | 5.92 | 5.86 | 5.92 | 0.07 | - |
| 23 Jan 2024 | 5.84 | 5.84 | 5.75 | 5.75 | 0.06 | - |
| 22 Jan 2024 | 5.80 | 5.91 | 5.80 | 5.91 | 0.07 | - |
| 19 Jan 2024 | 5.73 | 5.80 | 5.73 | 5.80 | 0.06 | - |
| 18 Jan 2024 | 5.76 | 5.89 | 5.76 | 5.87 | 0.07 | - |
| 17 Jan 2024 | 5.76 | 5.77 | 5.73 | 5.77 | 0.06 | - |
| 16 Jan 2024 | 5.88 | 5.92 | 5.87 | 5.92 | 0.07 | - |
| 15 Jan 2024 | 5.94 | 5.96 | 5.91 | 5.96 | 0.07 | - |
| *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.