UK markets closed

Mitsubishi Heavy Industries Ltd (MIH.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
8.40+0.21 (+2.62%)
At close: 10:32AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.338.408.338.408.404,883
29 Apr 20247.878.187.878.188.181,183
26 Apr 20247.947.947.947.947.94-
25 Apr 20247.897.897.897.897.89700
24 Apr 20248.168.168.168.168.16-
23 Apr 20248.098.098.098.098.09-
22 Apr 20248.208.208.208.208.20-
19 Apr 20248.278.278.258.258.252,850
18 Apr 20248.258.508.258.508.50600
17 Apr 20248.348.348.348.348.34-
16 Apr 20248.078.088.078.088.083,200
15 Apr 20248.498.728.498.728.72900
12 Apr 20248.358.408.358.408.401,000
11 Apr 20248.328.328.328.328.321,000
10 Apr 20248.028.038.028.038.03669
09 Apr 20248.228.288.228.228.222,890
08 Apr 20248.018.178.018.178.17482
05 Apr 20248.028.208.018.018.012,200
04 Apr 20248.148.258.138.258.251,382
03 Apr 20248.228.358.208.358.354,630
02 Apr 20248.578.798.578.578.574,520
28 Mar 20248.268.648.268.578.5714,315
28 Mar 20248 Dividend
28 Mar 202410:1 Stock split
27 Mar 20248.268.268.208.200.204,650
26 Mar 20248.318.488.318.480.2114,060
25 Mar 20248.258.358.258.350.202,150
22 Mar 20248.228.358.228.330.201,900
21 Mar 20248.108.258.108.240.20280
20 Mar 20247.677.947.677.940.19600
19 Mar 20247.787.917.787.910.19500
18 Mar 20247.637.877.637.870.191,300
15 Mar 20247.517.557.517.550.1811,500
14 Mar 20247.337.337.337.330.181,500
13 Mar 20247.387.407.387.390.183,500
12 Mar 20247.337.337.337.330.18-
11 Mar 20247.517.517.517.510.18-
08 Mar 20247.777.797.777.790.192,000
07 Mar 20247.647.707.647.700.192,850
06 Mar 20247.697.867.697.860.191,900
05 Mar 20247.497.567.497.560.18300
04 Mar 20247.317.317.317.310.18-
01 Mar 20247.317.457.317.450.18810
29 Feb 20247.257.357.257.350.18120
28 Feb 20247.137.137.137.130.17-
27 Feb 20247.367.367.307.300.18-
26 Feb 20247.187.247.117.200.184,260
23 Feb 20246.977.376.977.370.184,890
22 Feb 20247.067.177.067.170.17500
21 Feb 20246.816.816.816.810.17-
20 Feb 20246.986.986.986.980.17-
19 Feb 20246.946.946.946.940.17-
16 Feb 20246.796.796.796.790.17-
15 Feb 20246.746.746.746.740.16-
14 Feb 20246.496.496.496.490.16-
13 Feb 20246.456.456.456.450.16-
12 Feb 20246.256.256.256.250.15-
09 Feb 20246.336.336.336.330.15-
08 Feb 20246.386.436.386.430.162,500
07 Feb 20246.396.396.396.390.16-
06 Feb 20246.686.856.686.850.175,410
05 Feb 20246.306.306.306.300.15-
02 Feb 20246.156.156.156.150.15-
01 Feb 20246.166.166.166.160.15-
31 Jan 20246.186.256.186.250.15200
30 Jan 20246.136.136.136.130.15-
29 Jan 20245.985.985.985.980.15-
26 Jan 20245.855.865.775.770.1420
25 Jan 20245.956.005.956.000.155,220
24 Jan 20245.885.885.885.880.14-
23 Jan 20245.865.865.865.860.14-
22 Jan 20245.795.795.795.790.14-
19 Jan 20245.755.755.755.750.14-
18 Jan 20245.785.785.785.780.14-
17 Jan 20245.785.785.785.780.14-
16 Jan 20245.905.905.905.900.14-
15 Jan 20246.006.006.006.000.15600
12 Jan 20245.715.915.715.910.14350
11 Jan 20245.655.755.655.750.14300
10 Jan 20245.485.485.485.480.13-
09 Jan 20245.465.465.465.460.13-
08 Jan 20245.425.485.425.480.131,000
05 Jan 20245.415.415.415.410.13-
04 Jan 20245.315.315.315.310.13-
03 Jan 20245.215.215.215.210.13-
02 Jan 20245.305.305.305.300.13-
29 Dec 20235.245.305.245.300.13-
28 Dec 20235.225.225.225.220.13-
27 Dec 20235.175.175.175.170.13-
22 Dec 20235.005.055.005.050.1240
21 Dec 20234.984.984.984.980.12-
20 Dec 20234.974.974.974.970.12-
19 Dec 20234.854.854.854.850.12-
18 Dec 20234.854.914.854.910.122,000
15 Dec 20234.864.884.864.880.12-
14 Dec 20234.914.914.824.820.12280
13 Dec 20234.964.964.964.960.12-
12 Dec 20234.974.984.974.980.122,000
11 Dec 20234.974.974.974.970.12-
08 Dec 20234.954.954.954.950.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...