Mitsubishi Motors Corp (MMO.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 27 Jun 2024 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | - |
| 26 Jun 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
| 25 Jun 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | - |
| 24 Jun 2024 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
| 21 Jun 2024 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
| 20 Jun 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
| 19 Jun 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
| 18 Jun 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| 17 Jun 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 14 Jun 2024 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | - |
| 13 Jun 2024 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | - |
| 12 Jun 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
| 11 Jun 2024 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | - |
| 10 Jun 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
| 07 Jun 2024 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | - |
| 06 Jun 2024 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | - |
| 05 Jun 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
| 04 Jun 2024 | 2.5220 | 2.5830 | 2.5220 | 2.5830 | 2.5830 | 6 |
| 03 Jun 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
| 31 May 2024 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | - |
| 30 May 2024 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | - |
| 29 May 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | - |
| 28 May 2024 | 2.5030 | 2.5030 | 2.5030 | 2.5030 | 2.5030 | - |
| 27 May 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
| 24 May 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
| 23 May 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | - |
| 22 May 2024 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | - |
| 21 May 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
| 20 May 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
| 17 May 2024 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | - |
| 16 May 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
| 15 May 2024 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | - |
| 14 May 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | - |
| 13 May 2024 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | - |
| 10 May 2024 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | - |
| 09 May 2024 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | - |
| 08 May 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 07 May 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 06 May 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | - |
| 03 May 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | - |
| 02 May 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
| 30 Apr 2024 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | - |
| 29 Apr 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | - |
| 26 Apr 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
| 25 Apr 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
| 24 Apr 2024 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | - |
| 23 Apr 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 22 Apr 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
| 19 Apr 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | - |
| 18 Apr 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
| 17 Apr 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | - |
| 16 Apr 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 15 Apr 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | - |
| 12 Apr 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
| 11 Apr 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 10 Apr 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
| 09 Apr 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
| 08 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 05 Apr 2024 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | - |
| 04 Apr 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 03 Apr 2024 | 2.9830 | 2.9890 | 2.9830 | 2.9890 | 2.9890 | 400 |
| 02 Apr 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
| 28 Mar 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | -1.9920 | - |
| 26 Mar 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | -2.0410 | - |
| 25 Mar 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | -1.9821 | - |
| 22 Mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | -2.0165 | - |
| 21 Mar 2024 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | -1.9715 | - |
| 20 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -1.9933 | - |
| 19 Mar 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | -1.9966 | - |
| 18 Mar 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | -1.9158 | - |
| 15 Mar 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | -1.8887 | - |
| 14 Mar 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | -1.8629 | - |
| 13 Mar 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | -1.8317 | - |
| 12 Mar 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | -1.8000 | - |
| 11 Mar 2024 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | -1.8053 | - |
| 08 Mar 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | -1.8364 | - |
| 07 Mar 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | -1.8437 | - |
| 06 Mar 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | -1.8682 | - |
| 05 Mar 2024 | 2.8000 | 2.8390 | 2.8000 | 2.8390 | -1.8801 | 881 |
| 04 Mar 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | -1.8907 | - |
| 01 Mar 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | -1.8834 | - |
| 29 Feb 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | -1.8364 | - |
| 28 Feb 2024 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | -1.8556 | - |
| 27 Feb 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | -1.8225 | - |
| 26 Feb 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | -1.8231 | - |
| 23 Feb 2024 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | -1.8403 | - |
| 22 Feb 2024 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | -1.8258 | - |
| 21 Feb 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | -1.8205 | - |
| 20 Feb 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | -1.8311 | - |
| 19 Feb 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | -1.8046 | - |
| 16 Feb 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | -1.8251 | - |
| 15 Feb 2024 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | -1.7894 | - |
| 14 Feb 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | -1.8086 | - |
| 13 Feb 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | -1.8417 | - |
| 12 Feb 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | -1.8715 | - |
| 09 Feb 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | -1.8125 | - |
| 08 Feb 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | -1.8629 | - |
| *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.