Mitsubishi Heavy Industries Ltd (MIH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:31PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 10.39 | 10.51 | 10.36 | 10.51 | 10.51 | 200 |
| 01 Jul 2024 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | - |
| 28 Jun 2024 | 9.93 | 10.07 | 9.92 | 10.07 | 10.07 | - |
| 27 Jun 2024 | 9.81 | 10.17 | 9.81 | 9.92 | 9.92 | 200 |
| 26 Jun 2024 | 9.61 | 9.61 | 9.52 | 9.52 | 9.52 | - |
| 25 Jun 2024 | 9.48 | 9.59 | 9.48 | 9.59 | 9.59 | - |
| 24 Jun 2024 | 9.34 | 9.54 | 9.34 | 9.39 | 9.39 | 10 |
| 21 Jun 2024 | 9.46 | 9.46 | 9.27 | 9.27 | 9.27 | - |
| 20 Jun 2024 | 9.51 | 9.66 | 9.51 | 9.66 | 9.66 | - |
| 19 Jun 2024 | 9.43 | 9.66 | 9.43 | 9.65 | 9.65 | - |
| 18 Jun 2024 | 9.07 | 9.22 | 9.06 | 9.22 | 9.22 | - |
| 17 Jun 2024 | 8.81 | 8.82 | 8.75 | 8.79 | 8.79 | - |
| 14 Jun 2024 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | - |
| 13 Jun 2024 | 8.60 | 8.61 | 8.53 | 8.53 | 8.53 | - |
| 12 Jun 2024 | 8.42 | 8.45 | 8.42 | 8.45 | 8.45 | - |
| 11 Jun 2024 | 8.41 | 8.57 | 8.31 | 8.57 | 8.57 | 1,810 |
| 10 Jun 2024 | 8.18 | 8.31 | 8.16 | 8.23 | 8.23 | 620 |
| 07 Jun 2024 | 8.08 | 8.10 | 8.00 | 8.10 | 8.10 | - |
| 06 Jun 2024 | 8.06 | 8.06 | 8.04 | 8.04 | 8.04 | - |
| 05 Jun 2024 | 8.02 | 8.15 | 8.02 | 8.12 | 8.12 | - |
| 04 Jun 2024 | 8.28 | 8.28 | 8.25 | 8.25 | 8.25 | - |
| 03 Jun 2024 | 8.12 | 8.12 | 8.02 | 8.04 | 8.04 | - |
| 31 May 2024 | 7.92 | 7.92 | 7.87 | 7.90 | 7.90 | - |
| 30 May 2024 | 7.73 | 7.78 | 7.73 | 7.78 | 7.78 | - |
| 29 May 2024 | 7.58 | 7.67 | 7.58 | 7.63 | 7.63 | - |
| 28 May 2024 | 7.84 | 8.01 | 7.84 | 8.01 | 8.01 | - |
| 27 May 2024 | 7.91 | 7.98 | 7.89 | 7.98 | 7.98 | - |
| 24 May 2024 | 7.66 | 7.75 | 7.66 | 7.75 | 7.75 | - |
| 23 May 2024 | 7.73 | 7.88 | 7.70 | 7.88 | 7.88 | - |
| 22 May 2024 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | - |
| 21 May 2024 | 7.77 | 7.77 | 7.65 | 7.65 | 7.65 | - |
| 20 May 2024 | 7.87 | 7.89 | 7.84 | 7.89 | 7.89 | - |
| 17 May 2024 | 7.98 | 8.06 | 7.98 | 8.06 | 8.06 | 35 |
| 16 May 2024 | 7.82 | 7.88 | 7.80 | 7.80 | 7.80 | - |
| 15 May 2024 | 7.82 | 7.98 | 7.82 | 7.83 | 7.83 | 640 |
| 14 May 2024 | 7.58 | 7.67 | 7.57 | 7.57 | 7.57 | - |
| 13 May 2024 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | - |
| 10 May 2024 | 7.53 | 7.72 | 7.53 | 7.72 | 7.72 | - |
| 09 May 2024 | 7.27 | 7.53 | 7.27 | 7.48 | 7.48 | - |
| 08 May 2024 | 8.07 | 8.07 | 7.87 | 7.97 | 7.97 | - |
| 07 May 2024 | 8.47 | 8.52 | 8.47 | 8.52 | 8.52 | - |
| 06 May 2024 | 8.32 | 8.53 | 8.29 | 8.39 | 8.39 | 720 |
| 03 May 2024 | 8.40 | 8.43 | 8.39 | 8.43 | 8.43 | - |
| 02 May 2024 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | - |
| 30 Apr 2024 | 8.29 | 8.33 | 8.29 | 8.32 | 8.32 | - |
| 29 Apr 2024 | 7.66 | 7.81 | 7.66 | 7.81 | 7.81 | - |
| 26 Apr 2024 | 7.86 | 7.88 | 7.82 | 7.84 | 7.84 | - |
| 25 Apr 2024 | 7.86 | 7.86 | 7.73 | 7.78 | 7.78 | - |
| 24 Apr 2024 | 8.13 | 8.17 | 8.10 | 8.10 | 8.10 | - |
| 23 Apr 2024 | 8.22 | 8.22 | 8.11 | 8.12 | 8.12 | - |
| 22 Apr 2024 | 8.17 | 8.23 | 8.07 | 8.23 | 8.23 | - |
| 19 Apr 2024 | 8.24 | 8.24 | 8.19 | 8.19 | 8.19 | - |
| 18 Apr 2024 | 8.31 | 8.42 | 8.31 | 8.42 | 8.42 | - |
| 17 Apr 2024 | 8.29 | 8.35 | 8.29 | 8.35 | 8.35 | - |
| 16 Apr 2024 | 8.06 | 8.13 | 8.02 | 8.13 | 8.13 | - |
| 15 Apr 2024 | 8.46 | 8.57 | 8.46 | 8.51 | 8.51 | - |
| 12 Apr 2024 | 8.32 | 8.37 | 8.32 | 8.35 | 8.35 | - |
| 11 Apr 2024 | 8.28 | 8.35 | 8.28 | 8.35 | 8.35 | - |
| 10 Apr 2024 | 7.98 | 8.03 | 7.98 | 8.01 | 8.01 | - |
| 09 Apr 2024 | 8.19 | 8.32 | 8.19 | 8.30 | 8.30 | 720 |
| 08 Apr 2024 | 7.98 | 8.12 | 7.98 | 8.00 | 8.00 | - |
| 05 Apr 2024 | 7.99 | 7.99 | 7.97 | 7.98 | 7.98 | - |
| 04 Apr 2024 | 8.10 | 8.11 | 8.07 | 8.11 | 8.11 | - |
| 03 Apr 2024 | 8.19 | 8.32 | 8.13 | 8.25 | 8.25 | - |
| 02 Apr 2024 | 8.64 | 8.75 | 8.39 | 8.44 | 8.44 | 2,090 |
| 28 Mar 2024 | 8.55 | 8.64 | 8.55 | 8.64 | 8.64 | 1,600 |
| 28 Mar 2024 | 12 Dividend | |||||
| 28 Mar 2024 | 10:1 Stock split | |||||
| 27 Mar 2024 | 8.32 | 8.32 | 8.08 | 8.09 | -3.91 | - |
| 26 Mar 2024 | 8.40 | 8.47 | 8.40 | 8.47 | -4.09 | 500 |
| 25 Mar 2024 | 8.30 | 8.35 | 8.30 | 8.33 | -4.02 | - |
| 22 Mar 2024 | 8.18 | 8.28 | 8.18 | 8.28 | -4.00 | - |
| 21 Mar 2024 | 8.07 | 8.19 | 8.07 | 8.19 | -3.96 | - |
| 20 Mar 2024 | 7.87 | 7.90 | 7.87 | 7.90 | -3.82 | - |
| 19 Mar 2024 | 7.76 | 7.90 | 7.76 | 7.90 | -3.82 | - |
| 18 Mar 2024 | 7.59 | 7.68 | 7.59 | 7.68 | -3.71 | - |
| 15 Mar 2024 | 7.47 | 7.49 | 7.41 | 7.46 | -3.61 | - |
| 14 Mar 2024 | 7.29 | 7.33 | 7.29 | 7.33 | -3.54 | - |
| 13 Mar 2024 | 7.35 | 7.39 | 7.28 | 7.28 | -3.52 | - |
| 12 Mar 2024 | 7.30 | 7.46 | 7.29 | 7.42 | -3.59 | - |
| 11 Mar 2024 | 7.48 | 7.48 | 7.35 | 7.38 | -3.57 | 400 |
| 08 Mar 2024 | 7.73 | 7.76 | 7.65 | 7.65 | -3.70 | - |
| 07 Mar 2024 | 7.61 | 7.68 | 7.60 | 7.68 | -3.71 | - |
| 06 Mar 2024 | 7.65 | 7.83 | 7.65 | 7.83 | -3.78 | - |
| 05 Mar 2024 | 7.46 | 7.48 | 7.36 | 7.48 | -3.61 | - |
| 04 Mar 2024 | 7.28 | 7.29 | 7.28 | 7.29 | -3.52 | - |
| 01 Mar 2024 | 7.28 | 7.37 | 7.28 | 7.35 | -3.55 | - |
| 29 Feb 2024 | 7.22 | 7.31 | 7.22 | 7.31 | -3.53 | 400 |
| 28 Feb 2024 | 7.27 | 7.27 | 7.22 | 7.23 | -3.50 | - |
| 27 Feb 2024 | 7.33 | 7.41 | 7.33 | 7.41 | -3.58 | - |
| 26 Feb 2024 | 7.15 | 7.15 | 7.10 | 7.10 | -3.43 | - |
| 23 Feb 2024 | 7.17 | 7.27 | 7.17 | 7.24 | -3.50 | - |
| 22 Feb 2024 | 7.03 | 7.13 | 7.03 | 7.13 | -3.45 | - |
| 21 Feb 2024 | 6.87 | 6.87 | 6.78 | 6.87 | -3.32 | - |
| 20 Feb 2024 | 7.09 | 7.10 | 7.06 | 7.07 | -3.42 | - |
| 19 Feb 2024 | 6.91 | 6.97 | 6.91 | 6.97 | -3.37 | - |
| 16 Feb 2024 | 6.76 | 6.82 | 6.76 | 6.81 | -3.29 | - |
| 15 Feb 2024 | 6.70 | 6.78 | 6.67 | 6.78 | -3.27 | - |
| 14 Feb 2024 | 6.47 | 6.55 | 6.47 | 6.55 | -3.16 | - |
| 13 Feb 2024 | 6.54 | 6.54 | 6.45 | 6.45 | -3.12 | - |
| *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.