Mitsui Mining and Smelting Company, Limited (MMG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 25 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 24 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 23 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 168 |
| 22 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 19 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 18 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 17 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 16 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 15 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 12 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 11 Apr 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 260 |
| 10 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 09 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 08 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 05 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 04 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 03 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 02 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 28 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 28 Mar 2024 | 70 Dividend | |||||
| 27 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -42.00 | - |
| 26 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -42.00 | - |
| 25 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | -42.60 | - |
| 22 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -42.90 | - |
| 21 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -42.00 | - |
| 20 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -42.00 | - |
| 19 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -42.30 | - |
| 18 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -42.00 | - |
| 15 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -40.50 | - |
| 14 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -41.70 | - |
| 13 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -40.20 | - |
| 12 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -39.60 | - |
| 11 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -39.90 | - |
| 08 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -42.30 | - |
| 07 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | -42.60 | - |
| 06 Mar 2024 | 27.60 | 27.80 | 27.60 | 27.80 | -41.70 | 4 |
| 05 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -40.20 | - |
| 04 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -40.20 | - |
| 01 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -39.90 | - |
| 29 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -40.50 | - |
| 28 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -40.80 | - |
| 27 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -40.80 | - |
| 26 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -40.50 | - |
| 23 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -41.10 | - |
| 22 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -40.80 | - |
| 21 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -39.90 | - |
| 20 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -40.80 | - |
| 19 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -40.50 | - |
| 16 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -39.90 | - |
| 15 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -39.90 | - |
| 14 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -40.80 | - |
| 13 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -42.00 | - |
| 12 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -40.80 | - |
| 09 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -40.80 | - |
| 08 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -41.10 | - |
| 07 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | -45.30 | - |
| 06 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -44.70 | - |
| 05 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | -45.60 | - |
| 02 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -44.70 | - |
| 01 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -43.20 | - |
| 31 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | -42.60 | - |
| 30 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -43.50 | - |
| 29 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -43.50 | - |
| 26 Jan 2024 | 28.60 | 28.80 | 28.60 | 28.80 | -43.20 | 44 |
| 25 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -43.20 | - |
| 24 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | -42.60 | - |
| 23 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -43.20 | - |
| 22 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -44.10 | - |
| 19 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -43.80 | - |
| 18 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -42.90 | - |
| 17 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -43.50 | - |
| 16 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -43.80 | - |
| 15 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -43.20 | - |
| 12 Jan 2024 | 28.40 | 28.80 | 28.40 | 28.80 | -43.20 | 57 |
| 11 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | -42.60 | - |
| 10 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -42.00 | - |
| 09 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -42.30 | - |
| 08 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -42.00 | - |
| 05 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -41.70 | - |
| 04 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -41.70 | - |
| 03 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -41.40 | - |
| 02 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -41.40 | - |
| 29 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | -41.40 | - |
| 28 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | -41.40 | - |
| 27 Dec 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -40.80 | - |
| 22 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | -40.20 | - |
| 21 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -40.50 | - |
| 20 Dec 2023 | 27.40 | 27.40 | 27.40 | 27.40 | -41.10 | - |
| 19 Dec 2023 | 27.40 | 27.40 | 27.40 | 27.40 | -41.10 | - |
| 18 Dec 2023 | 27.60 | 27.60 | 27.40 | 27.40 | -41.10 | 53 |
| 15 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | -41.40 | - |
| 14 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -40.50 | - |
| 13 Dec 2023 | 27.80 | 27.80 | 27.80 | 27.80 | -41.70 | - |
| 12 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | -42.30 | - |
| 11 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | -41.40 | - |
| 08 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | -42.30 | - |
| 07 Dec 2023 | 28.80 | 28.80 | 28.80 | 28.80 | -43.20 | - |
| 06 Dec 2023 | 28.80 | 28.80 | 28.80 | 28.80 | -43.20 | - |
| 05 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | -42.00 | - |
| *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.