UK markets closed

Mitsui O.S.K. Lines, Ltd. (MILA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
28.72+1.17 (+4.25%)
At close: 09:07AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202428.7228.7228.7228.7228.72-
13 Jun 202427.5527.5527.5527.5527.55-
12 Jun 202428.2228.2228.2228.2228.22-
11 Jun 202428.5628.5628.5628.5628.56-
10 Jun 202429.7029.7929.7029.7929.79322
07 Jun 202430.1531.3930.1531.3931.39322
06 Jun 202429.7729.7729.7729.7729.77-
05 Jun 202428.9628.9628.9628.9628.96-
04 Jun 202429.4429.4429.4429.4429.44-
03 Jun 202430.0430.0430.0430.0430.04-
31 May 202429.9829.9829.9829.9829.98-
30 May 202429.5929.5929.5929.5929.59-
29 May 202429.8029.8029.8029.8029.80-
28 May 202430.2730.2730.2330.2330.23200
27 May 202429.7929.7929.7929.7929.79-
24 May 202429.4029.4029.4029.4029.40-
23 May 202429.2429.2429.2429.2429.24-
22 May 202429.2329.2329.2329.2329.23-
21 May 202429.7829.7829.7829.7829.78-
20 May 202429.5830.8029.5830.8030.80120
17 May 202429.2229.2229.2229.2229.22-
16 May 202429.4529.4529.4529.4529.45-
15 May 202429.2729.2729.2729.2729.27-
14 May 202429.6229.6229.6229.6229.62-
13 May 202429.1729.1729.1729.1729.17-
10 May 202429.0229.0229.0229.0229.02-
09 May 202428.2028.2028.2028.2028.20-
08 May 202428.1428.1428.1428.1428.14-
07 May 202428.1528.1528.1528.1528.15-
06 May 202428.2728.2728.0028.0028.00300
03 May 202427.8227.8227.8227.8227.82-
02 May 202427.3527.3527.3527.3527.35-
30 Apr 202429.0929.1929.0929.1929.19-
29 Apr 202427.4828.8527.4828.8528.85100
26 Apr 202427.5627.5627.5627.5627.56-
25 Apr 202427.1327.1327.1327.1327.13-
24 Apr 202428.6528.6528.6528.6528.65150
23 Apr 202427.8628.6527.8628.6528.65350
22 Apr 202428.0528.0528.0528.0528.05-
19 Apr 202427.4727.4727.4727.4727.47-
18 Apr 202427.1227.1227.1227.1227.12-
17 Apr 202427.0727.0727.0727.0727.07-
16 Apr 202426.6426.6426.6426.6426.64-
15 Apr 202427.8127.8127.8127.8127.81-
12 Apr 202427.1527.1527.1527.1527.15-
11 Apr 202427.3227.3227.3227.3227.32-
10 Apr 202427.1627.1627.1627.1627.16-
09 Apr 202426.8426.8426.8426.8426.84-
08 Apr 202427.0427.0427.0427.0427.04-
05 Apr 202427.0827.0827.0827.0827.08-
04 Apr 202427.0927.0927.0927.0927.09-
03 Apr 202427.0727.0727.0727.0727.07-
02 Apr 202426.6926.6926.6926.6926.69-
28 Mar 202427.6427.6427.6427.6427.64-
28 Mar 2024110 Dividend
27 Mar 202428.4228.4228.4228.42-81.58-
26 Mar 202428.2628.2628.2628.26-81.12-
25 Mar 202428.2629.3228.2629.32-84.16350
22 Mar 202428.3428.3428.3428.34-81.35-
21 Mar 202427.5027.5027.5027.50-78.94140
20 Mar 202428.3228.4428.3228.44-81.64-
19 Mar 202428.6429.7428.6429.74-85.3710
18 Mar 202429.0829.0829.0829.08-83.47-
15 Mar 202428.8028.8028.8028.80-82.67-
14 Mar 202428.8028.8028.8028.80-82.67-
13 Mar 202428.3828.3828.3828.38-81.47-
12 Mar 202429.0429.0429.0429.04-83.36-
11 Mar 202429.2229.2229.2229.22-83.88-
08 Mar 202429.7629.7629.7629.76-85.43-
07 Mar 202429.8629.9429.5029.84-85.66830
06 Mar 202430.1430.1430.1430.14-86.52-
05 Mar 202430.2230.2230.2230.22-86.75-
04 Mar 202430.5631.7430.5631.74-91.11100
01 Mar 202431.2231.2231.2231.22-89.62-
29 Feb 202431.0231.0231.0231.02-89.04-
28 Feb 202430.6030.6030.6030.60-87.84-
27 Feb 202431.0231.0231.0231.02-89.04-
26 Feb 202431.7631.7631.7631.76-91.17-
23 Feb 202432.3632.3632.3632.36-92.89-
22 Feb 202432.3232.3232.3232.32-92.78-
21 Feb 202432.3432.3432.3432.34-92.83-
20 Feb 202432.2432.2432.2432.24-92.55-
19 Feb 202431.9031.9031.9031.90-91.57-
16 Feb 202432.0832.0832.0832.08-92.09-
15 Feb 202431.7631.7631.7631.76-91.17-
14 Feb 202431.9031.9031.9031.90-91.57-
13 Feb 202431.0631.0631.0631.06-89.16-
12 Feb 202430.4630.4630.4630.46-87.44-
09 Feb 202430.4831.7030.4831.68-90.94170
08 Feb 202431.9231.9230.3030.60-87.84600
07 Feb 202432.5432.5432.5432.54-93.41-
06 Feb 202431.4631.4631.4631.46-90.31-
05 Feb 202431.4831.4831.4831.48-90.36-
02 Feb 202432.0632.0632.0632.06-92.03-
01 Feb 202432.8832.8832.7632.76-94.04180
31 Jan 202432.5632.5632.5632.56-93.46-
30 Jan 202432.7832.7832.7832.78-94.10-
29 Jan 202432.0032.0032.0032.00-91.86-
26 Jan 202431.3431.3431.3431.34-89.96-
25 Jan 202431.9033.1831.9033.18-95.2460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...