UK markets close in 1 hour 30 minutes

Mizuho Financial Group, Inc. (MZ8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.960.00 (0.00%)
As of 09:12AM 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 202417.9617.9617.9617.9617.96150
17 Jun 202417.9617.9617.9617.9617.96-
14 Jun 202417.9617.9617.9617.9617.96-
13 Jun 202417.9617.9617.9617.9617.96-
12 Jun 202418.2518.2518.2518.2518.25-
11 Jun 202418.3118.3118.2518.2518.25-
10 Jun 202418.2918.9918.2918.9918.99150
07 Jun 202418.0718.0718.0518.0518.05-
06 Jun 202418.0618.0618.0218.0218.02-
05 Jun 202418.1318.3318.1318.3318.33-
04 Jun 202418.6118.7618.6118.7618.76-
03 Jun 202418.9119.4818.9119.4819.48150
31 May 202418.5818.5818.5818.5818.58-
30 May 202418.3118.6418.3118.6418.64-
29 May 202418.3018.3018.3018.3018.30-
28 May 202418.4518.4518.3018.3018.30-
27 May 202418.3018.8918.3018.8918.8914
24 May 202418.2218.2818.2218.2818.28-
23 May 202418.2618.2618.0118.0118.01-
22 May 202418.1318.1318.1318.1318.13-
21 May 202418.5018.5018.5018.5018.50-
20 May 202418.7918.7918.7918.7918.79-
17 May 202418.2018.2018.2018.2018.20-
16 May 202417.9617.9617.7217.7217.72-
15 May 202418.0518.0518.0518.0518.05-
14 May 202417.9118.0017.9118.0018.00-
13 May 202417.9917.9917.9917.9917.99-
10 May 202417.9818.1017.9818.1018.10-
09 May 202417.8517.8517.8517.8517.85-
08 May 202417.7117.7417.7117.7417.74-
07 May 202417.8417.8417.7417.7417.74-
06 May 202417.7017.7017.7017.7017.70-
03 May 202417.8217.8217.8017.8017.80-
02 May 202417.8517.8517.8517.8517.85-
30 Apr 202417.9317.9317.9317.9317.93-
29 Apr 202417.5617.5617.4917.4917.49-
26 Apr 202417.3117.5517.3117.5517.55-
25 Apr 202417.6717.6717.4717.4717.47208
24 Apr 202418.0618.0617.9117.9117.91-
23 Apr 202418.1518.1718.1518.1718.17-
22 Apr 202417.9418.1117.9418.1118.11-
19 Apr 202417.6618.3017.5517.5517.55280
18 Apr 202417.7917.7917.7917.7917.79-
17 Apr 202417.7917.7917.5517.5517.55-
16 Apr 202417.9517.9517.8617.8617.86-
15 Apr 202418.2518.2518.2518.2518.25-
12 Apr 202418.2618.2618.2618.2618.26-
11 Apr 202418.3518.3518.3518.3518.35-
10 Apr 202417.9017.9017.8517.8517.85-
09 Apr 202418.0018.0017.9017.9017.90-
08 Apr 202417.8417.8417.8417.8417.84-
05 Apr 202417.7917.7917.7917.7917.79-
04 Apr 202417.8017.8017.8017.8017.80-
03 Apr 202417.7117.8017.7017.8017.80500
02 Apr 202417.9317.9317.6217.6217.62350
28 Mar 202418.0818.1318.0818.1318.13-
28 Mar 202455 Dividend
27 Mar 202418.4118.4918.4118.49-36.51-
26 Mar 202418.6918.6918.6518.65-36.84360
25 Mar 202418.7018.7018.7018.70-36.94-
22 Mar 202418.2018.8518.2018.65-36.846,000
21 Mar 202418.1718.3818.1718.38-36.31-
20 Mar 202418.0818.6618.0818.66-36.861,150
19 Mar 202418.2318.3517.9517.95-35.47454
18 Mar 202418.2318.6018.2318.60-36.74430
15 Mar 202417.7918.2317.7918.23-36.01-
14 Mar 202417.6417.6417.5217.52-34.62-
13 Mar 202417.7917.8517.7917.85-35.27-
12 Mar 202417.6518.0317.6518.03-35.62-
11 Mar 202418.3918.3917.8117.81-35.17-
08 Mar 202419.1719.1718.7918.79-37.12-
07 Mar 202418.1818.3018.1818.30-36.14-
06 Mar 202417.7317.8417.7317.84-35.24-
05 Mar 202417.3617.3617.2617.26-34.10-
04 Mar 202417.7717.7717.7717.77-35.11400
01 Mar 202417.2217.3217.2217.32-34.21-
29 Feb 202416.9317.0116.9317.01-33.61-
28 Feb 202416.7016.8416.7016.84-33.28-
27 Feb 202417.0517.0517.0417.04-33.66-
26 Feb 202417.3217.3217.3217.32-34.20200
23 Feb 202416.6716.7516.6716.75-33.08-
22 Feb 202416.5116.6816.5116.68-32.96-
21 Feb 202416.5316.6816.5316.66-32.90100
20 Feb 202416.6816.6816.5616.56-32.71-
19 Feb 202416.8116.8116.7016.70-33.00-
16 Feb 202416.6416.6416.5016.50-32.60-
15 Feb 202416.2816.4116.2816.41-32.42-
14 Feb 202416.4416.5216.4416.52-32.63-
13 Feb 202416.5616.5616.3516.35-32.30-
12 Feb 202416.5916.5916.5916.59-32.77-
09 Feb 202416.3016.5616.3016.56-32.70-
08 Feb 202416.6716.7516.5516.55-32.69-
07 Feb 202416.9216.9216.9216.92-33.43-
06 Feb 202416.9216.9216.9216.92-33.43-
05 Feb 202417.1717.9317.1717.68-34.926,708
02 Feb 202416.4416.9216.4416.92-33.43-
01 Feb 202416.7716.7716.5516.55-32.68-
31 Jan 202416.6616.7216.6616.72-33.03-
30 Jan 202416.4116.4116.1916.19-31.98-
29 Jan 202416.3017.1316.3016.66-32.9060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...