Mizuno Corp (MIZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 25 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 24 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 23 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 22 Apr 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 1 |
| 19 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 18 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 70 |
| 17 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 16 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 15 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 12 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 11 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 10 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 50 |
| 09 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 08 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 05 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 04 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 03 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 02 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 28 Mar 2024 | 37.80 | 39.40 | 37.80 | 39.40 | 39.40 | 70 |
| 28 Mar 2024 | 85 Dividend | |||||
| 27 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | -46.80 | - |
| 26 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | -46.80 | - |
| 25 Mar 2024 | 38.00 | 39.40 | 38.00 | 39.40 | -48.27 | 2 |
| 22 Mar 2024 | 37.00 | 38.40 | 37.00 | 37.00 | -45.33 | 20 |
| 21 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | -44.59 | - |
| 20 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | -44.59 | - |
| 19 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | -44.84 | - |
| 18 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | -43.86 | - |
| 15 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -43.61 | - |
| 14 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -43.37 | - |
| 13 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -42.63 | - |
| 12 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -42.39 | 40 |
| 11 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -41.41 | - |
| 08 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -42.88 | - |
| 07 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -41.65 | - |
| 06 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -40.43 | - |
| 05 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -39.20 | - |
| 04 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -38.22 | - |
| 01 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -38.96 | - |
| 29 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -38.96 | 46 |
| 28 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -37.98 | - |
| 27 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -39.20 | - |
| 26 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -40.18 | - |
| 23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -40.43 | - |
| 22 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -40.43 | - |
| 21 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -38.71 | - |
| 20 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -38.96 | - |
| 19 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -38.47 | - |
| 16 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -37.98 | - |
| 15 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -38.71 | - |
| 14 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -39.45 | - |
| 13 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -38.96 | - |
| 12 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -37.73 | - |
| 09 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -38.47 | - |
| 08 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -35.53 | - |
| 07 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -33.32 | - |
| 06 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -33.08 | - |
| 05 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -34.06 | - |
| 02 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -33.57 | - |
| 01 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -33.57 | - |
| 31 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -33.32 | - |
| 30 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -33.32 | - |
| 29 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -33.57 | - |
| 26 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -32.59 | - |
| 25 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -32.59 | - |
| 24 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -32.34 | - |
| 23 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -32.59 | - |
| 22 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -32.34 | - |
| 19 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -32.10 | - |
| 18 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -32.34 | - |
| 17 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -31.36 | - |
| 16 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -31.61 | - |
| 15 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -31.12 | - |
| 12 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -31.12 | - |
| 11 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -30.87 | - |
| 10 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -30.87 | - |
| 09 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -31.12 | - |
| 08 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -30.38 | - |
| 05 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -30.38 | - |
| 04 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -30.14 | - |
| 03 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -30.38 | - |
| 02 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -30.14 | - |
| 29 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | -30.14 | - |
| 28 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | -29.89 | - |
| 27 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | -29.89 | - |
| 22 Dec 2023 | 24.40 | 25.40 | 24.40 | 25.40 | -31.12 | 4 |
| 21 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | -29.65 | - |
| 20 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | -29.89 | - |
| 19 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | -29.65 | - |
| 18 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | -29.89 | - |
| 15 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | -29.65 | - |
| 14 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | -29.40 | - |
| 13 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | -29.65 | - |
| 12 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | -29.40 | - |
| 11 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | -29.89 | - |
| 08 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | -29.65 | - |
| 07 Dec 2023 | 24.80 | 25.00 | 24.80 | 25.00 | -30.63 | 276 |
| 06 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | -30.38 | - |
| 05 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | -29.89 | - |
| *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.