Marubeni Corp (MARA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 25 Jun 2024 | 17.04 | 17.60 | 17.04 | 17.60 | 17.60 | 150 |
| 24 Jun 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 21 Jun 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 20 Jun 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 19 Jun 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 18 Jun 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 17 Jun 2024 | 17.47 | 17.85 | 17.47 | 17.85 | 17.85 | 100 |
| 14 Jun 2024 | 17.66 | 17.85 | 17.66 | 17.85 | 17.85 | 500 |
| 13 Jun 2024 | 17.15 | 17.28 | 17.15 | 17.28 | 17.28 | - |
| 12 Jun 2024 | 17.43 | 17.60 | 17.43 | 17.60 | 17.60 | 460 |
| 11 Jun 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 10 Jun 2024 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | 50 |
| 07 Jun 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 06 Jun 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 05 Jun 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 04 Jun 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 03 Jun 2024 | 18.18 | 18.18 | 18.15 | 18.15 | 18.15 | 530 |
| 31 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 30 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 29 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 28 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 27 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 24 May 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 23 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 22 May 2024 | 18.12 | 18.12 | 18.10 | 18.10 | 18.10 | 250 |
| 21 May 2024 | 18.10 | 18.12 | 18.10 | 18.12 | 18.12 | 40 |
| 20 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 17 May 2024 | 17.39 | 17.93 | 17.39 | 17.93 | 17.93 | 3 |
| 16 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 15 May 2024 | 17.53 | 17.63 | 17.53 | 17.63 | 17.63 | 300 |
| 14 May 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 13 May 2024 | 17.90 | 17.90 | 17.71 | 17.71 | 17.71 | 1,000 |
| 10 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 09 May 2024 | 17.26 | 17.78 | 17.26 | 17.78 | 17.78 | 38 |
| 08 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 07 May 2024 | 17.22 | 17.76 | 17.22 | 17.76 | 17.76 | 100 |
| 06 May 2024 | 17.25 | 18.01 | 17.25 | 18.01 | 18.01 | 220 |
| 03 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 02 May 2024 | 17.14 | 18.30 | 17.14 | 17.22 | 17.22 | 500 |
| 30 Apr 2024 | 16.59 | 16.59 | 16.51 | 16.51 | 16.51 | 380 |
| 29 Apr 2024 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | 250 |
| 26 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 25 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 24 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 23 Apr 2024 | 15.88 | 15.88 | 15.84 | 15.84 | 15.84 | 1,077 |
| 22 Apr 2024 | 15.80 | 15.85 | 15.80 | 15.85 | 15.85 | 50 |
| 19 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 630 |
| 18 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 17 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 16 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 15 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 300 |
| 12 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 11 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 10 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 09 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 08 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 05 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 04 Apr 2024 | 15.59 | 16.08 | 15.59 | 15.80 | 15.80 | 650 |
| 03 Apr 2024 | 15.51 | 15.98 | 15.51 | 15.93 | 15.93 | 260 |
| 02 Apr 2024 | 15.51 | 15.98 | 15.51 | 15.85 | 15.85 | 3,183 |
| 28 Mar 2024 | 15.69 | 15.74 | 15.69 | 15.74 | 15.74 | - |
| 28 Mar 2024 | 43.5 Dividend | |||||
| 27 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | -27.64 | - |
| 26 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | -27.57 | 30 |
| 25 Mar 2024 | 16.04 | 16.54 | 16.04 | 16.54 | -28.83 | 1,000 |
| 22 Mar 2024 | 16.09 | 16.09 | 16.08 | 16.08 | -28.03 | - |
| 21 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | -27.54 | - |
| 20 Mar 2024 | 15.23 | 15.75 | 15.23 | 15.75 | -27.45 | 38 |
| 19 Mar 2024 | 15.35 | 15.88 | 15.35 | 15.88 | -27.67 | 35 |
| 18 Mar 2024 | 15.18 | 15.66 | 15.18 | 15.66 | -27.29 | 300 |
| 15 Mar 2024 | 15.02 | 15.47 | 15.02 | 15.47 | -26.96 | 100 |
| 14 Mar 2024 | 14.74 | 14.76 | 14.74 | 14.76 | -25.72 | 4,800 |
| 13 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | -25.18 | - |
| 12 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -25.44 | - |
| 11 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | -25.98 | - |
| 08 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -26.83 | - |
| 07 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -26.96 | - |
| 06 Mar 2024 | 15.40 | 15.88 | 15.40 | 15.88 | -27.67 | 638 |
| 05 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | -26.40 | - |
| 04 Mar 2024 | 15.06 | 15.06 | 15.05 | 15.05 | -26.23 | 1,000 |
| 01 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | -26.47 | - |
| 29 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -26.17 | - |
| 28 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | -26.38 | - |
| 27 Feb 2024 | 15.15 | 15.18 | 15.15 | 15.18 | -26.45 | 3,400 |
| 26 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -26.84 | - |
| 23 Feb 2024 | 15.06 | 15.55 | 15.06 | 15.55 | -27.10 | 800 |
| 22 Feb 2024 | 15.07 | 15.57 | 15.07 | 15.57 | -27.14 | 3,306 |
| 21 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | -25.82 | - |
| 20 Feb 2024 | 14.98 | 15.46 | 14.98 | 15.46 | -26.94 | 650 |
| 19 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | -26.05 | - |
| 16 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -25.61 | - |
| 15 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | -25.37 | - |
| 14 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | -25.41 | - |
| 13 Feb 2024 | 14.67 | 14.90 | 14.67 | 14.90 | -25.97 | 350 |
| 12 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | -25.86 | 800 |
| 09 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | -25.86 | - |
| 08 Feb 2024 | 14.64 | 15.11 | 14.64 | 15.11 | -26.33 | 100 |
| 07 Feb 2024 | 14.75 | 14.75 | 14.74 | 14.74 | -25.69 | 150 |
| 06 Feb 2024 | 14.52 | 14.52 | 14.35 | 14.35 | -25.00 | 200 |
| *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.