Mitsubishi Corp (MBI.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 09:01AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 24 Jun 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 21 Jun 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 20 Jun 2024 | 17.82 | 17.91 | 17.82 | 17.91 | 17.91 | 553 |
| 19 Jun 2024 | 17.69 | 18.14 | 17.69 | 18.14 | 18.14 | 460 |
| 18 Jun 2024 | 17.83 | 18.00 | 17.83 | 18.00 | 18.00 | 751 |
| 17 Jun 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 14 Jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 13 Jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 12 Jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 11 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 10 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 07 Jun 2024 | 18.92 | 19.30 | 18.92 | 19.30 | 19.30 | 10 |
| 06 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 Jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 04 Jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 03 Jun 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 31 May 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 30 May 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 29 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 28 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 27 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 24 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 23 May 2024 | 19.45 | 19.45 | 19.21 | 19.21 | 19.21 | 519 |
| 22 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 21 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 20 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 17 May 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 16 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 15 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 14 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 13 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 10 May 2024 | 19.87 | 20.07 | 19.87 | 20.07 | 20.07 | 28 |
| 09 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 May 2024 | 19.77 | 20.30 | 19.77 | 20.30 | 20.30 | 49 |
| 07 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 06 May 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 03 May 2024 | 21.44 | 21.80 | 21.44 | 21.80 | 21.80 | 30 |
| 02 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 30 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 29 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 26 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 25 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 24 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 23 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 22 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 19 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 18 Apr 2024 | 20.91 | 20.97 | 20.91 | 20.97 | 20.97 | 129 |
| 17 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 16 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 15 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 12 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 11 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 10 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 09 Apr 2024 | 21.67 | 22.17 | 21.67 | 22.17 | 22.17 | 137 |
| 08 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 05 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 04 Apr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 03 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 02 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 28 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 28 Mar 2024 | 35 Dividend | |||||
| 27 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | -13.78 | - |
| 26 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | -13.72 | - |
| 25 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | -13.86 | - |
| 22 Mar 2024 | 21.38 | 22.08 | 21.38 | 22.03 | -14.31 | 290 |
| 21 Mar 2024 | 21.51 | 21.77 | 21.51 | 21.77 | -14.14 | 201 |
| 20 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | -13.37 | - |
| 19 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | -13.47 | - |
| 18 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | -13.44 | - |
| 15 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -13.12 | - |
| 14 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | -12.73 | - |
| 13 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | -12.62 | - |
| 12 Mar 2024 | 19.49 | 20.11 | 19.49 | 20.11 | -13.06 | 500 |
| 11 Mar 2024 | 19.81 | 20.19 | 19.81 | 20.19 | -13.11 | 240 |
| 08 Mar 2024 | 20.14 | 20.63 | 20.14 | 20.63 | -13.40 | 493 |
| 07 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | -12.97 | - |
| 06 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | -12.92 | - |
| 05 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -12.99 | - |
| 04 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | -12.77 | - |
| 01 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -12.86 | - |
| 29 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | -12.78 | - |
| 28 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -12.60 | - |
| 27 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | -12.81 | - |
| 26 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | -12.96 | - |
| 23 Feb 2024 | 19.63 | 20.50 | 19.63 | 20.50 | -13.31 | 251 |
| 22 Feb 2024 | 19.82 | 20.36 | 19.82 | 20.36 | -13.22 | 110 |
| 21 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | -12.41 | - |
| 20 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | -12.35 | - |
| 19 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | -12.63 | - |
| 16 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | -12.04 | - |
| 15 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | -11.82 | - |
| 14 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -11.56 | - |
| 13 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -11.48 | - |
| 12 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | -11.00 | - |
| 09 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -11.01 | - |
| 08 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -11.23 | 8 |
| 07 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -11.16 | - |
| 06 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | -10.15 | - |
| 05 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -10.07 | - |
| *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.