Mitsubishi UFJ Financial Group, Inc. (MFZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 10.32 | 10.36 | 10.32 | 10.36 | 10.36 | 1,000 |
| 01 Jul 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 28 Jun 2024 | 9.83 | 10.32 | 9.83 | 9.94 | 9.94 | 1,000 |
| 27 Jun 2024 | 9.61 | 9.62 | 9.61 | 9.62 | 9.62 | - |
| 26 Jun 2024 | 9.53 | 9.53 | 9.43 | 9.43 | 9.43 | - |
| 25 Jun 2024 | 9.42 | 9.51 | 9.42 | 9.51 | 9.51 | - |
| 24 Jun 2024 | 9.12 | 9.12 | 9.08 | 9.08 | 9.08 | - |
| 21 Jun 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 20 Jun 2024 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | - |
| 19 Jun 2024 | 9.15 | 9.15 | 9.09 | 9.09 | 9.09 | - |
| 18 Jun 2024 | 8.98 | 9.06 | 8.98 | 9.06 | 9.06 | 200 |
| 17 Jun 2024 | 9.06 | 9.09 | 9.06 | 9.09 | 9.09 | - |
| 14 Jun 2024 | 9.18 | 9.18 | 9.17 | 9.17 | 9.17 | - |
| 13 Jun 2024 | 9.23 | 9.24 | 9.23 | 9.24 | 9.24 | - |
| 12 Jun 2024 | 9.47 | 9.49 | 9.47 | 9.49 | 9.49 | - |
| 11 Jun 2024 | 9.78 | 9.78 | 9.48 | 9.48 | 9.48 | 700 |
| 10 Jun 2024 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | 400 |
| 07 Jun 2024 | 9.50 | 9.50 | 9.41 | 9.41 | 9.41 | - |
| 06 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 Jun 2024 | 9.60 | 9.68 | 9.60 | 9.68 | 9.68 | - |
| 04 Jun 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 03 Jun 2024 | 9.80 | 10.07 | 9.80 | 10.07 | 10.07 | 1,985 |
| 31 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 30 May 2024 | 9.49 | 9.52 | 9.49 | 9.52 | 9.52 | - |
| 29 May 2024 | 9.46 | 9.46 | 9.43 | 9.43 | 9.43 | - |
| 28 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 27 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 24 May 2024 | 9.11 | 9.19 | 9.11 | 9.19 | 9.19 | 500 |
| 23 May 2024 | 9.12 | 9.24 | 9.12 | 9.13 | 9.13 | 2,250 |
| 22 May 2024 | 9.02 | 9.15 | 9.02 | 9.15 | 9.15 | - |
| 21 May 2024 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | - |
| 20 May 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 17 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 200 |
| 16 May 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - |
| 15 May 2024 | 9.35 | 9.59 | 9.35 | 9.59 | 9.59 | 1,000 |
| 14 May 2024 | 9.37 | 9.42 | 9.37 | 9.42 | 9.42 | - |
| 13 May 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 10 May 2024 | 9.36 | 9.49 | 9.36 | 9.49 | 9.49 | - |
| 09 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 08 May 2024 | 9.19 | 9.21 | 9.19 | 9.21 | 9.21 | - |
| 07 May 2024 | 9.28 | 9.33 | 9.28 | 9.33 | 9.33 | - |
| 06 May 2024 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 142 |
| 03 May 2024 | 9.20 | 9.23 | 9.20 | 9.23 | 9.23 | - |
| 02 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 30 Apr 2024 | 9.29 | 9.29 | 9.20 | 9.20 | 9.20 | - |
| 29 Apr 2024 | 9.25 | 9.25 | 9.17 | 9.17 | 9.17 | - |
| 26 Apr 2024 | 9.15 | 9.17 | 9.15 | 9.17 | 9.17 | - |
| 25 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 24 Apr 2024 | 9.34 | 9.34 | 9.33 | 9.33 | 9.33 | - |
| 23 Apr 2024 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | - |
| 22 Apr 2024 | 9.23 | 9.49 | 9.23 | 9.31 | 9.31 | 50 |
| 19 Apr 2024 | 9.04 | 9.04 | 8.97 | 8.97 | 8.97 | - |
| 18 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 17 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 16 Apr 2024 | 9.15 | 9.15 | 9.08 | 9.08 | 9.08 | 341 |
| 15 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 12 Apr 2024 | 9.34 | 9.46 | 9.34 | 9.46 | 9.46 | 341 |
| 11 Apr 2024 | 9.40 | 9.67 | 9.40 | 9.43 | 9.43 | 10 |
| 10 Apr 2024 | 9.21 | 9.21 | 9.18 | 9.18 | 9.18 | - |
| 09 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 08 Apr 2024 | 9.29 | 9.62 | 9.29 | 9.62 | 9.62 | 1,000 |
| 05 Apr 2024 | 9.18 | 9.22 | 9.18 | 9.22 | 9.22 | - |
| 04 Apr 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | - |
| 03 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 02 Apr 2024 | 9.08 | 9.09 | 9.05 | 9.05 | 9.05 | 3,243 |
| 28 Mar 2024 | 9.31 | 9.33 | 9.31 | 9.33 | 9.33 | - |
| 28 Mar 2024 | 20.5 Dividend | |||||
| 27 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | -10.99 | - |
| 26 Mar 2024 | 9.43 | 9.51 | 9.43 | 9.51 | -10.99 | - |
| 25 Mar 2024 | 9.53 | 9.61 | 9.53 | 9.61 | -11.10 | - |
| 22 Mar 2024 | 9.64 | 9.87 | 9.62 | 9.62 | -11.11 | 1,000 |
| 21 Mar 2024 | 9.40 | 9.54 | 9.40 | 9.54 | -11.02 | - |
| 20 Mar 2024 | 9.18 | 9.26 | 9.18 | 9.26 | -10.70 | - |
| 19 Mar 2024 | 9.18 | 9.22 | 9.18 | 9.22 | -10.65 | - |
| 18 Mar 2024 | 9.74 | 9.74 | 9.34 | 9.34 | -10.79 | 21 |
| 15 Mar 2024 | 9.21 | 9.41 | 9.21 | 9.24 | -10.68 | 400 |
| 14 Mar 2024 | 9.15 | 9.41 | 9.15 | 9.31 | -10.76 | 5,000 |
| 13 Mar 2024 | 9.36 | 9.37 | 9.36 | 9.37 | -10.83 | - |
| 12 Mar 2024 | 9.36 | 9.48 | 9.36 | 9.48 | -10.95 | - |
| 11 Mar 2024 | 9.71 | 9.71 | 9.55 | 9.55 | -11.04 | 1,000 |
| 08 Mar 2024 | 9.96 | 10.17 | 9.87 | 9.87 | -11.40 | 3,883 |
| 07 Mar 2024 | 9.82 | 9.89 | 9.82 | 9.89 | -11.43 | 3,000 |
| 06 Mar 2024 | 9.69 | 9.76 | 9.69 | 9.76 | -11.28 | - |
| 05 Mar 2024 | 9.65 | 9.70 | 9.60 | 9.60 | -11.09 | 2,000 |
| 04 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -10.97 | - |
| 01 Mar 2024 | 9.56 | 9.59 | 9.56 | 9.59 | -11.08 | - |
| 29 Feb 2024 | 9.64 | 9.64 | 9.50 | 9.50 | -10.98 | 150 |
| 28 Feb 2024 | 9.40 | 9.40 | 9.35 | 9.35 | -10.81 | - |
| 27 Feb 2024 | 9.37 | 9.47 | 9.36 | 9.36 | -10.82 | 300 |
| 26 Feb 2024 | 9.18 | 9.44 | 9.18 | 9.44 | -10.90 | 735 |
| 23 Feb 2024 | 9.19 | 9.27 | 9.16 | 9.16 | -10.58 | 2 |
| 22 Feb 2024 | 9.13 | 9.30 | 9.13 | 9.20 | -10.63 | 32,037 |
| 21 Feb 2024 | 9.06 | 9.06 | 8.98 | 8.98 | -10.38 | 1,000 |
| 20 Feb 2024 | 9.09 | 9.09 | 9.02 | 9.02 | -10.42 | - |
| 19 Feb 2024 | 8.96 | 9.32 | 8.96 | 9.05 | -10.46 | 970 |
| 16 Feb 2024 | 8.77 | 8.77 | 8.75 | 8.75 | -10.11 | - |
| 15 Feb 2024 | 8.60 | 8.66 | 8.60 | 8.66 | -10.01 | - |
| 14 Feb 2024 | 8.65 | 8.69 | 8.65 | 8.69 | -10.04 | - |
| 13 Feb 2024 | 8.65 | 8.65 | 8.54 | 8.54 | -9.87 | - |
| 12 Feb 2024 | 8.56 | 8.65 | 8.56 | 8.65 | -10.00 | - |
| *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.