UK markets open in 2 hours 55 minutes

Mitsubishi Motors Corporation (MMO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.6220-0.2460 (-8.58%)
At close: 08:10AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.62202.62202.62202.62202.6220-
09 May 20242.64802.64802.64802.64802.6480-
08 May 20242.79802.87502.79802.87502.8750675
07 May 20242.82102.90802.82102.90802.908010
06 May 20242.84102.84102.84102.84102.8410-
03 May 20242.86802.86802.86802.86802.8680-
02 May 20242.80702.80702.80702.80702.8070-
30 Apr 20242.92902.92902.92902.92902.9290-
29 Apr 20242.77102.85902.77102.85902.859020
26 Apr 20242.77902.84302.77902.84302.84301,000
25 Apr 20242.76302.76302.76302.76302.7630-
24 Apr 20242.78902.79302.78902.79302.7930300
23 Apr 20242.77702.77702.77702.77702.7770-
22 Apr 20242.75602.75802.75602.75802.758050
19 Apr 20242.78902.78902.78902.78902.7890-
18 Apr 20242.87902.87902.87902.87902.8790-
17 Apr 20242.86202.86202.86202.86202.8620-
16 Apr 20242.99702.99702.99702.99702.9970-
15 Apr 20243.05903.14003.05903.14003.140016
12 Apr 20243.04303.04303.04303.04303.0430-
11 Apr 20243.05103.05103.05103.05103.0510-
10 Apr 20243.06403.06403.06403.06403.0640-
09 Apr 20243.04003.12203.04003.12203.12202
08 Apr 20242.97902.97902.97902.97902.9790-
05 Apr 20242.95102.95102.95102.95102.9510-
04 Apr 20242.92303.00002.92303.00003.0000389
03 Apr 20242.97002.97002.97002.97002.9700-
02 Apr 20242.98802.98802.98802.98802.9880-
28 Mar 20242.98802.98802.98802.98802.9880-
28 Mar 20245 Dividend
27 Mar 20243.00503.00503.00503.0050-1.9950-
26 Mar 20243.04203.04203.04203.0420-2.0196-
25 Mar 20242.99103.07102.99103.0710-2.03888
22 Mar 20243.03903.03903.03803.0380-2.0169900
21 Mar 20242.96502.96502.96502.9650-1.9684-
20 Mar 20243.00403.00403.00403.0040-1.9943-
19 Mar 20243.01703.01703.01703.0170-2.0030-
18 Mar 20242.90502.90502.88802.8880-1.9173480
15 Mar 20242.85002.85002.85002.8500-1.8921-
14 Mar 20242.79902.80202.79902.8020-1.8602484
13 Mar 20242.75802.75802.75302.7530-1.8277140
12 Mar 20242.71102.71102.71102.7110-1.7998-
11 Mar 20242.71702.71702.71702.7170-1.8038-
08 Mar 20242.75902.75902.75902.7590-1.8317-
07 Mar 20242.78202.78202.78202.7820-1.8470-
06 Mar 20242.83902.84002.83902.8400-1.88553,000
05 Mar 20242.82202.82202.79702.7970-1.8569313
04 Mar 20242.84002.84002.84002.8400-1.8855-
01 Mar 20242.83102.83102.83102.8310-1.8795-
29 Feb 20242.78902.80002.78902.8000-1.85898,676
28 Feb 20242.77102.80002.77102.8000-1.85891,124
27 Feb 20242.74002.74002.74002.7400-1.8191-
26 Feb 20242.74102.74102.74102.7410-1.8197-
23 Feb 20242.74102.74102.74102.7410-1.8197-
22 Feb 20242.74302.79902.74002.7990-1.8582700
21 Feb 20242.73302.73302.73302.7330-1.8144-
20 Feb 20242.74802.74802.74802.7480-1.8244-
19 Feb 20242.74202.74202.74202.7420-1.8204-
16 Feb 20242.73602.77502.73602.7750-1.842330
15 Feb 20242.68902.76402.68902.7640-1.8350161
14 Feb 20242.72002.72002.72002.7200-1.8058-
13 Feb 20242.74102.74102.74102.7410-1.8197-
12 Feb 20242.78502.78502.78502.7850-1.8489-
09 Feb 20242.75002.89102.75002.8910-1.9193600
08 Feb 20242.79702.79702.79702.7970-1.8569-
07 Feb 20242.81702.81702.81702.8170-1.8702-
06 Feb 20242.76802.86002.76802.8600-1.8987159
05 Feb 20242.78902.78902.78902.7890-1.8516-
02 Feb 20242.77302.77302.77302.7730-1.8410-
01 Feb 20242.90802.94002.90602.9060-1.92933,755
31 Jan 20242.90402.90402.90402.9040-1.9279-
30 Jan 20242.89402.89402.89402.8940-1.9213-
29 Jan 20242.85302.85302.85302.8530-1.8941-
26 Jan 20242.79302.88502.79302.8850-1.915328
25 Jan 20242.82502.82502.82502.8250-1.8755-
24 Jan 20242.79402.79402.79402.7940-1.8549-
23 Jan 20242.80802.80802.80802.8080-1.8642-
22 Jan 20242.81702.82702.81702.8270-1.8768350
19 Jan 20242.75402.84002.75402.8400-1.8855877
18 Jan 20242.80602.80602.80602.8060-1.8629-
17 Jan 20242.76802.76802.76802.7680-1.8377-
16 Jan 20242.81102.81102.81102.8110-1.8662-
15 Jan 20242.89102.89102.88502.8850-1.9153186
12 Jan 20242.91102.91102.91102.9110-1.9326-
11 Jan 20242.88702.88702.88702.8870-1.9167-
10 Jan 20242.87502.93702.87502.9370-1.9499500
09 Jan 20242.86402.95402.86402.9540-1.9611525
08 Jan 20242.84102.84102.84102.8410-1.8861-
05 Jan 20242.82502.82502.82502.8250-1.8755-
04 Jan 20242.86402.86402.86402.8640-1.9014-
03 Jan 20242.85602.85602.85602.8560-1.8961-
02 Jan 20242.84802.92302.84802.9230-1.94061,027
29 Dec 20232.82802.82802.82802.8280-1.8775-
28 Dec 20232.82502.91702.82502.9170-1.9366150
27 Dec 20232.80802.80802.80802.8080-1.8642-
22 Dec 20232.81702.81702.81702.8170-1.8702-
21 Dec 20232.77602.77602.77602.7760-1.8430-
20 Dec 20232.78202.78202.78202.7820-1.8470-
19 Dec 20232.73702.84202.73702.8420-1.88682,450
18 Dec 20232.76402.84402.76402.8440-1.88813,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...