New Zealand markets open in 8 hours 21 minutes

Mitsubishi Motors Corp (MMO.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.4630-0.0380 (-1.52%)
At close: 08:11AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.46302.46302.46302.46302.4630-
13 Jun 20242.50102.50102.50102.50102.5010-
12 Jun 20242.57602.57602.57602.57602.5760-
11 Jun 20242.57402.57402.57402.57402.5740-
10 Jun 20242.57502.57502.57502.57502.5750-
07 Jun 20242.51402.51402.51402.51402.5140-
06 Jun 20242.52402.52402.52402.52402.5240-
05 Jun 20242.54302.54302.54302.54302.5430-
04 Jun 20242.52302.52302.52302.52302.5230-
03 Jun 20242.56402.56402.56402.56402.5640-
31 May 20242.54602.54602.54602.54602.5460-
30 May 20242.51102.51102.51102.51102.5110-
29 May 20242.48902.48902.48002.48002.4800480
28 May 20242.50202.50202.50202.50202.5020-
27 May 20242.50502.50502.50502.50502.5050-
24 May 20242.48202.48202.48202.48202.4820-
23 May 20242.52002.52002.51002.51002.5100-
22 May 20242.49602.49602.49602.49602.4960-
21 May 20242.54802.54802.54802.54802.5480-
20 May 20242.60102.60102.60102.60102.6010-
17 May 20242.57102.57102.57102.57102.5710-
16 May 20242.57202.62502.57202.62502.62501,394
15 May 20242.65102.65102.65102.65102.6510-
14 May 20242.69102.69102.69102.69102.6910-
13 May 20242.65102.65102.62602.62602.6260-
10 May 20242.65102.65102.65102.65102.6510-
09 May 20242.66102.72702.66102.72702.7270500
08 May 20242.80902.80902.80902.80902.8090-
07 May 20242.83902.90602.83902.90602.9060480
06 May 20242.93002.94402.93002.94402.9440330
03 May 20242.87402.87402.87402.87402.8740-
02 May 20242.83302.83302.83302.83302.8330-
30 Apr 20242.94102.94702.94102.94702.94701,000
29 Apr 20242.76502.78302.76502.78302.7830500
26 Apr 20242.79202.79202.79202.79202.7920-
25 Apr 20242.77202.77202.77202.77202.7720-
24 Apr 20242.79902.79902.79902.79902.7990-
23 Apr 20242.78802.78802.78802.78802.7880-
22 Apr 20242.76402.76402.76402.76402.7640-
19 Apr 20242.81102.81102.81102.81102.8110-
18 Apr 20242.89302.89302.89302.89302.8930-
17 Apr 20242.85502.85502.85502.85502.8550-
16 Apr 20243.00103.00103.00103.00103.0010-
15 Apr 20243.07903.08203.07903.08203.0820-
12 Apr 20243.05503.05503.05503.05503.0550-
11 Apr 20243.05703.05703.05703.05703.0570-
10 Apr 20243.07203.07203.07203.07203.0720-
09 Apr 20243.05203.05203.05203.05203.0520-
08 Apr 20242.96002.96002.96002.96002.9600-
05 Apr 20242.96102.96102.96102.96102.9610-
04 Apr 20242.93302.93302.93302.93302.9330-
03 Apr 20242.98502.98502.98502.98502.9850-
02 Apr 20242.99803.00602.99803.00603.0060-
28 Mar 20243.00203.01103.00203.01103.0110-
28 Mar 20245 Dividend
27 Mar 20243.00703.00703.00703.0070-1.9930-
26 Mar 20243.03403.03403.03403.0340-2.0109-
25 Mar 20242.99203.01302.99203.0130-1.9970230
22 Mar 20243.04303.04803.04303.0480-2.0202-
21 Mar 20242.97602.97602.97602.9760-1.9725-
20 Mar 20243.01003.01003.01003.0100-1.9950-
19 Mar 20243.01603.01603.01603.0160-1.9990-
18 Mar 20242.89902.94602.89902.9460-1.95263,000
15 Mar 20242.85302.85302.85302.8530-1.8909-
14 Mar 20242.81202.81202.81202.8120-1.8638-
13 Mar 20242.76802.76802.76802.7680-1.8346-
12 Mar 20242.71802.71802.71802.7180-1.8015-
11 Mar 20242.72502.72502.72502.7250-1.8061-
08 Mar 20242.77302.81702.77302.8170-1.86711,000
07 Mar 20242.78402.78402.78402.7840-1.8452-
06 Mar 20242.85502.86202.85502.8620-1.89693,000
05 Mar 20242.82602.82602.77702.7770-1.84061,450
04 Mar 20242.85502.85502.85502.8550-1.8923-
01 Mar 20242.84302.84302.84302.8430-1.8843-
29 Feb 20242.80202.80202.79702.7970-1.85382,790
28 Feb 20242.80202.80202.80202.8020-1.8571-
27 Feb 20242.73702.75802.73702.7580-1.8280-
26 Feb 20242.75402.75402.75402.7540-1.8253-
23 Feb 20242.77802.77802.77802.7780-1.8412-
22 Feb 20242.75802.75802.75802.7580-1.8280-
21 Feb 20242.74902.74902.74902.7490-1.8220-
20 Feb 20242.76502.76502.76502.7650-1.8326-
19 Feb 20242.76602.76602.76602.7660-1.8333-
16 Feb 20242.75602.75602.75602.7560-1.8266-
15 Feb 20242.70102.70102.70102.7010-1.7902-
14 Feb 20242.73202.73202.73202.7320-1.8107-
13 Feb 20242.78102.78102.78102.7810-1.8432-
12 Feb 20242.71602.71602.71602.7160-1.8001-
09 Feb 20242.72002.72002.72002.7200-1.8028-
08 Feb 20242.81302.81302.81302.8130-1.8644-
07 Feb 20242.82502.82502.82502.8250-1.8724-
06 Feb 20242.80102.80102.80102.8010-1.8565-
05 Feb 20242.80202.80202.80202.8020-1.8571-
02 Feb 20242.80102.80102.80102.8010-1.8565-
01 Feb 20242.94102.94102.94102.9410-1.9493-
31 Jan 20242.91802.91802.91802.9180-1.9340-
30 Jan 20242.90102.90102.90102.9010-1.9227-
29 Jan 20242.86502.86502.86502.8650-1.8989-
26 Jan 20242.80602.81002.80602.8100-1.8624-
25 Jan 20242.83602.83602.83602.8360-1.8797-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...