UK markets open in 57 minutes
NIKKEI 225
38,169.11 -33.26 (-0.09%) HANG SENG
18,556.11 +242.25 (+1.32%) CRUDE OIL
79.37 +0.38 (+0.48%) GOLD FUTURES
2,323.00 +0.70 (+0.03%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,322.84 -800.14 (-1.60%)
MISUMI Group Inc. (MS3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 537 |
| 07 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 06 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 03 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 02 May 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - |
| 30 Apr 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - |
| 29 Apr 2024 | 13.90 | 14.90 | 13.90 | 14.80 | 14.80 | 537 |
| 26 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 25 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 24 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 23 Apr 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - |
| 22 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 19 Apr 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - |
| 18 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 17 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 16 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 15 Apr 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - |
| 12 Apr 2024 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - |
| 11 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 10 Apr 2024 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - |
| 09 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 08 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 05 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 04 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 03 Apr 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - |
| 02 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 28 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 28 Mar 2024 | 14.5 Dividend | |||||
| 27 Mar 2024 | 12.60 | 12.70 | 12.60 | 12.70 | -1.80 | - |
| 26 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -1.77 | - |
| 25 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -1.73 | - |
| 22 Mar 2024 | 13.00 | 13.10 | 13.00 | 13.10 | -1.86 | - |
| 21 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -1.90 | - |
| 20 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -1.87 | - |
| 19 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -1.89 | - |
| 18 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -1.90 | - |
| 15 Mar 2024 | 13.30 | 13.30 | 13.20 | 13.20 | -1.87 | - |
| 14 Mar 2024 | 13.50 | 13.50 | 13.40 | 13.50 | -1.91 | - |
| 13 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -1.90 | - |
| 12 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -1.96 | - |
| 11 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -1.98 | - |
| 08 Mar 2024 | 13.80 | 13.90 | 13.80 | 13.90 | -1.97 | - |
| 07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -1.98 | - |
| 06 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -1.90 | - |
| 05 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -1.91 | - |
| 04 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -1.94 | - |
| 01 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -1.94 | - |
| 29 Feb 2024 | 13.80 | 13.80 | 13.70 | 13.70 | -1.94 | - |
| 28 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -1.94 | - |
| 27 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -1.84 | - |
| 26 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -1.76 | - |
| 23 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -1.74 | - |
| 22 Feb 2024 | 12.30 | 12.40 | 12.30 | 12.40 | -1.76 | - |
| 21 Feb 2024 | 12.60 | 12.60 | 12.50 | 12.60 | -1.79 | - |
| 20 Feb 2024 | 12.70 | 12.70 | 12.60 | 12.60 | -1.79 | - |
| 19 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -1.80 | - |
| 16 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -1.86 | - |
| 15 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -1.83 | - |
| 14 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -1.86 | - |
| 13 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -1.93 | - |
| 12 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -1.97 | - |
| 09 Feb 2024 | 13.80 | 13.90 | 13.80 | 13.90 | -1.97 | - |
| 08 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -1.98 | - |
| 07 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -2.01 | - |
| 06 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -1.98 | - |
| 05 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -2.13 | - |
| 02 Feb 2024 | 15.40 | 15.40 | 15.30 | 15.30 | -2.17 | - |
| 01 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -2.17 | - |
| 31 Jan 2024 | 15.70 | 15.70 | 15.60 | 15.60 | -2.21 | - |
| 30 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -2.23 | - |
| 29 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -2.24 | - |
| 26 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -2.11 | - |
| 25 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -2.13 | - |
| 24 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -2.13 | - |
| 23 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -2.15 | - |
| 22 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -2.13 | - |
| 19 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -2.11 | - |
| 18 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -2.11 | - |
| 17 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -2.13 | - |
| 16 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -2.20 | - |
| 15 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -2.18 | - |
| 12 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -2.18 | - |
| 11 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -2.17 | - |
| 10 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -2.18 | - |
| 09 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -2.13 | - |
| 08 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -2.11 | - |
| 05 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -2.11 | - |
| 04 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -2.11 | - |
| 03 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -2.11 | - |
| 02 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -2.13 | 35 |
| 29 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04 | - |
| 28 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | -1.91 | - |
| 27 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | -1.91 | - |
| 22 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | -1.91 | - |
| 21 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | -1.89 | - |
| 20 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | -1.90 | - |
| 19 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -1.87 | - |
| 18 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -1.87 | - |
| 15 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | -1.89 | - |
| 14 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | -1.86 | - |
| *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.