UK markets close in 5 hours 38 minutes

Mizuho Financial Group Inc (MZ8.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
17.90-0.08 (-0.43%)
As of 09:31AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202417.7917.9017.7917.9017.90170
30 Apr 202417.9617.9817.9617.9817.98-
29 Apr 202417.4317.6317.3317.5317.53-
26 Apr 202417.4117.6017.4117.6017.60-
25 Apr 202417.7317.7517.4817.4817.48-
24 Apr 202418.1018.2017.9617.9617.96-
23 Apr 202418.1318.2018.1318.2018.20-
22 Apr 202418.0218.1517.9818.1518.15-
19 Apr 202417.6817.7517.6817.6817.68-
18 Apr 202417.8417.8417.8017.8017.80-
17 Apr 202417.8417.8417.6017.6017.60-
16 Apr 202417.9118.0017.8617.8817.88-
15 Apr 202418.2718.3018.2518.2518.25-
12 Apr 202418.2518.3018.0918.0918.09-
11 Apr 202418.2518.4018.2518.4018.40-
10 Apr 202417.8417.9517.8417.9517.95-
09 Apr 202417.8618.0517.8617.9517.95-
08 Apr 202417.8917.9517.8817.9517.95-
05 Apr 202417.8417.8417.8417.8417.84-
04 Apr 202417.7817.8517.7817.8517.85-
03 Apr 202417.7117.8517.7117.8517.85-
02 Apr 202417.8517.8517.7517.7517.75-
28 Mar 202418.0518.1818.0518.1418.14-
28 Mar 202450 Dividend
27 Mar 202418.4118.6518.4118.48-31.52-
26 Mar 202418.3218.6918.3218.69-31.89-
25 Mar 202418.3118.4018.3118.40-31.39-
22 Mar 202418.6318.6318.5818.58-31.70-
21 Mar 202418.1918.4418.1918.44-31.47-
20 Mar 202417.9218.2217.9218.15-30.96-
19 Mar 202417.8118.1117.7817.98-30.67-
18 Mar 202417.9018.3617.9018.05-30.79-
15 Mar 202417.7817.8817.7817.88-30.51-
14 Mar 202417.6717.6917.5717.57-29.97-
13 Mar 202417.8317.9517.8117.90-30.54-
12 Mar 202417.7318.0717.6918.02-30.76-
11 Mar 202418.4918.4918.1018.10-30.89-
08 Mar 202419.1819.2519.0019.00-32.43-
07 Mar 202418.2518.3618.2418.36-31.33-
06 Mar 202417.7617.9517.7617.95-30.63-
05 Mar 202417.3917.4317.3617.36-29.62-
04 Mar 202417.1717.3317.1717.23-29.40-
01 Mar 202417.2217.3217.2017.32-29.55-
29 Feb 202417.0317.0316.9717.01-29.03-
28 Feb 202416.7616.9216.7216.92-28.87-
27 Feb 202416.8816.9316.8816.92-28.86-
26 Feb 202416.7217.0616.7217.06-29.10-
23 Feb 202416.7316.9016.7216.80-28.66-
22 Feb 202416.6016.6816.5916.68-28.47-
21 Feb 202416.5816.7316.5816.73-28.54-
20 Feb 202416.6916.7016.5716.57-28.27-
19 Feb 202416.8616.9016.7316.75-28.59-
16 Feb 202416.6716.6816.5316.59-28.32-
15 Feb 202416.3316.4316.3316.43-28.04-
14 Feb 202416.4416.5316.4416.49-28.14-
13 Feb 202416.6916.6916.4216.42-28.03-
12 Feb 202416.6316.6716.6316.63-28.38-
09 Feb 202416.3416.7716.3416.77-28.62-
08 Feb 202416.7416.7416.5216.61-28.34-
07 Feb 202416.9716.9716.9716.97-28.96-
06 Feb 202416.9716.9716.9716.97-28.96-
05 Feb 202417.2517.5517.2217.55-29.94-
02 Feb 202416.5216.9716.4916.97-28.96-
01 Feb 202416.5816.8416.5516.55-28.24-
31 Jan 202416.6716.7016.6516.65-28.41-
30 Jan 202416.5216.5216.3616.36-27.92-
29 Jan 202416.3316.6216.3316.61-28.35-
26 Jan 202416.1116.3716.1116.33-27.86-
25 Jan 202416.3816.6616.3816.60-28.33-
24 Jan 202416.5616.6316.5516.63-28.37-
23 Jan 202415.8115.9015.7615.90-27.12-
22 Jan 202415.8115.9115.8115.86-27.06-
19 Jan 202415.5315.6515.5315.65-26.71-
18 Jan 202415.6215.8015.6215.74-26.86-
17 Jan 202415.6915.6915.5715.57-26.57-
16 Jan 202415.7015.8015.6915.76-26.88-
15 Jan 202415.9516.1015.9516.10-27.48-
12 Jan 202415.6115.9515.6115.69-26.78-
11 Jan 202415.8715.8915.7315.73-26.83-
10 Jan 202415.6315.7015.6315.67-26.74-
09 Jan 202415.7615.7815.7615.78-26.93-
08 Jan 202416.2016.2015.9515.97-27.25-
05 Jan 202415.8115.9015.7915.88-27.09-
04 Jan 202415.4315.4515.3415.34-26.18-
03 Jan 202415.3215.3215.2015.30-26.11-
02 Jan 202415.2515.3215.2515.31-26.12-
29 Dec 202315.2015.2315.1915.20-25.94-
28 Dec 202315.1715.2215.1515.22-25.96-
27 Dec 202314.9514.9514.7414.79-25.24-
22 Dec 202314.9315.0514.9314.93-25.48-
21 Dec 202314.5014.5014.4114.41-24.60-
20 Dec 202314.7614.8014.4814.53-24.80-
19 Dec 202314.7614.8214.5814.58-24.88-
18 Dec 202314.9915.0014.9114.93-25.48-
15 Dec 202315.1315.2615.1315.15-25.84-
14 Dec 202315.6015.6015.3215.36-26.22-
13 Dec 202315.7315.7615.7215.72-26.82-
12 Dec 202315.6015.6015.6015.60-26.63-
11 Dec 202315.7715.9615.7315.96-27.23-
08 Dec 202315.6915.8515.6915.85-27.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...