UK markets close in 1 hour 41 minutes

Mizuho Financial Group Inc (MZ8.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.08-0.11 (-0.62%)
As of 01:09PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202418.1418.1418.0818.0818.08450
17 Jun 202418.1018.1918.0918.1918.19-
14 Jun 202418.1218.1218.1218.1218.12-
13 Jun 202418.2118.2118.1318.1918.19-
12 Jun 202418.4818.5418.4818.5318.53-
11 Jun 202418.5818.8318.5418.5618.56-
10 Jun 202418.6118.6918.5718.6818.68-
07 Jun 202418.3618.3918.3318.3318.33-
06 Jun 202417.8618.3517.8618.2718.27-
05 Jun 202418.4418.6218.4118.6218.62-
04 Jun 202418.8619.1818.8319.0819.08-
03 Jun 202419.2219.2219.0919.0919.09-
31 May 202418.9019.2518.7518.7518.75-
30 May 202418.5718.6218.5718.6018.60-
29 May 202418.5218.5218.4318.4418.44-
28 May 202418.6518.6518.5718.5718.57-
27 May 202418.6118.7218.5818.7218.72-
24 May 202418.5218.6018.5118.5518.55-
23 May 202418.5518.5618.2518.2518.25-
22 May 202418.4318.4618.4118.4218.42-
21 May 202418.7518.7718.6818.6818.68-
20 May 202419.0519.1619.0519.1619.16-
17 May 202418.4918.5418.4518.4518.45-
16 May 202418.3018.3018.0418.0418.04-
15 May 202418.3418.5518.3318.5518.55-
14 May 202418.2118.2918.2018.2918.29-
13 May 202418.2818.2818.2518.2518.25-
10 May 202418.2618.3018.1018.3018.30-
09 May 202418.1318.1918.0918.1918.19-
08 May 202418.0018.0017.9617.9917.99-
07 May 202418.1118.1318.0118.0218.02-
06 May 202417.9818.2517.9818.2518.25-
03 May 202418.1218.2118.0918.0918.09-
02 May 202418.0318.1418.0318.1418.14-
30 Apr 202418.1818.2418.1018.1018.10-
29 Apr 202417.6817.8317.5617.7717.77-
26 Apr 202417.7717.8117.5617.8117.81-
25 Apr 202417.9617.9917.7017.7317.73-
24 Apr 202418.3418.4218.1618.2018.20-
23 Apr 202418.3518.4118.3518.4118.41-
22 Apr 202418.2518.3218.2318.3218.32-
19 Apr 202417.9218.0317.8417.8417.84-
18 Apr 202418.0418.0617.9617.9617.96-
17 Apr 202417.9217.9717.7417.7517.75-
16 Apr 202418.1518.1918.1118.1318.13-
15 Apr 202418.5218.5418.4718.4718.47-
12 Apr 202418.5118.5618.2818.2818.28-
11 Apr 202418.5318.5718.5118.5718.57-
10 Apr 202418.1018.1418.0318.0318.03-
09 Apr 202418.1118.1518.1018.1018.10-
08 Apr 202418.1218.1818.1218.1618.16-
05 Apr 202417.9918.0517.9618.0218.02-
04 Apr 202418.0418.0717.9417.9417.94-
03 Apr 202417.9418.0017.9418.0018.00-
02 Apr 202418.1518.1817.9017.9017.90-
28 Mar 202418.3018.4118.3018.3918.39-
28 Mar 202455 Dividend
27 Mar 202418.6718.9218.6718.78-36.22-
26 Mar 202418.4318.8318.4318.76-36.18-
25 Mar 202418.7718.7818.7518.75-36.16-
22 Mar 202418.4718.7718.4718.77-36.21-
21 Mar 202418.4218.6718.4218.66-35.98-
20 Mar 202418.1418.4018.1418.38-35.45-
19 Mar 202418.2818.2918.2218.24-35.18-
18 Mar 202418.2818.4818.2818.39-35.47-
15 Mar 202418.0218.3418.0218.34-35.37-
14 Mar 202417.9217.9317.7717.77-34.28-
13 Mar 202418.0618.1418.0618.07-34.85-
12 Mar 202417.9618.2317.9218.23-35.16-
11 Mar 202418.7518.7518.1318.13-34.96-
08 Mar 202419.4419.4919.0819.08-36.80-
07 Mar 202418.5018.6418.4418.57-35.81-
06 Mar 202418.0018.1718.0018.14-34.99-
05 Mar 202417.6117.6717.5617.56-33.87-
04 Mar 202417.4317.5517.4217.44-33.64-
01 Mar 202417.4417.6117.4417.61-33.97-
29 Feb 202417.2617.2817.2017.28-33.34-
28 Feb 202417.0117.1616.9917.14-33.06-
27 Feb 202417.1117.1617.1117.13-33.04-
26 Feb 202416.9417.2416.9417.24-33.25-
23 Feb 202416.9517.1016.9417.02-32.83-
22 Feb 202416.8316.9416.8116.94-32.68-
21 Feb 202416.8116.9416.8116.89-32.57-
20 Feb 202416.9216.9616.7816.80-32.39-
19 Feb 202417.0917.0916.9116.99-32.77-
16 Feb 202416.8916.9116.7816.81-32.41-
15 Feb 202416.5616.6916.5616.69-32.20-
14 Feb 202416.6316.7516.6316.73-32.26-
13 Feb 202416.9216.9216.5916.59-32.01-
12 Feb 202416.8416.8816.8416.85-32.51-
09 Feb 202416.5617.0016.5616.83-32.47-
08 Feb 202416.9516.9616.7516.82-32.44-
07 Feb 202417.1217.1517.1217.15-33.08-
06 Feb 202417.1117.2017.1117.20-33.17-
05 Feb 202417.5017.5917.4517.59-33.92-
02 Feb 202416.6417.0816.6117.08-32.95-
01 Feb 202416.8317.0416.6516.67-32.14-
31 Jan 202416.9417.0016.8517.00-32.79-
30 Jan 202416.7416.8616.4516.45-31.74-
29 Jan 202416.5616.8616.5616.86-32.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...