Mitsui & Co., Ltd. (MTS1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:27PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 44.28 | 44.95 | 44.28 | 44.95 | 44.95 | 25 |
| 25 Apr 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 24 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 23 Apr 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 22 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 19 Apr 2024 | 43.14 | 43.55 | 42.32 | 42.32 | 42.32 | 292 |
| 18 Apr 2024 | 43.20 | 43.88 | 43.20 | 43.88 | 43.88 | 50 |
| 17 Apr 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 16 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 15 Apr 2024 | 45.19 | 45.98 | 45.19 | 45.50 | 45.50 | 55 |
| 12 Apr 2024 | 44.93 | 45.82 | 44.93 | 45.82 | 45.82 | 25 |
| 11 Apr 2024 | 44.46 | 45.00 | 44.46 | 45.00 | 45.00 | 220 |
| 10 Apr 2024 | 44.17 | 44.72 | 44.17 | 44.32 | 44.32 | 400 |
| 09 Apr 2024 | 45.27 | 45.34 | 45.27 | 45.34 | 45.34 | 200 |
| 08 Apr 2024 | 43.90 | 44.54 | 43.90 | 44.54 | 44.54 | 40 |
| 05 Apr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 04 Apr 2024 | 42.76 | 42.76 | 42.69 | 42.69 | 42.69 | 200 |
| 03 Apr 2024 | 42.12 | 42.78 | 42.12 | 42.78 | 42.78 | 6 |
| 02 Apr 2024 | 42.21 | 42.86 | 41.80 | 41.80 | 41.80 | 60 |
| 28 Mar 2024 | 42.76 | 43.46 | 42.76 | 43.46 | 43.46 | 75 |
| 28 Mar 2024 | 85 Dividend | |||||
| 27 Mar 2024 | 43.10 | 43.72 | 43.10 | 43.72 | -41.28 | 25 |
| 26 Mar 2024 | 42.86 | 43.46 | 42.86 | 43.46 | -41.03 | 200 |
| 25 Mar 2024 | 43.22 | 43.82 | 43.22 | 43.82 | -41.37 | 200 |
| 22 Mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | -40.90 | - |
| 21 Mar 2024 | 42.48 | 43.10 | 42.48 | 43.10 | -40.69 | 24 |
| 20 Mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | -38.41 | - |
| 19 Mar 2024 | 41.04 | 41.86 | 41.04 | 41.86 | -39.52 | 100 |
| 18 Mar 2024 | 41.40 | 41.40 | 41.24 | 41.24 | -38.94 | 395 |
| 15 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | -37.81 | - |
| 14 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -36.82 | 167 |
| 13 Mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | -36.41 | - |
| 12 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | -36.54 | - |
| 11 Mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | -37.98 | - |
| 08 Mar 2024 | 41.46 | 41.46 | 41.46 | 41.46 | -39.15 | - |
| 07 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | -39.18 | - |
| 06 Mar 2024 | 41.82 | 41.82 | 41.82 | 41.82 | -39.49 | - |
| 05 Mar 2024 | 41.56 | 41.66 | 41.50 | 41.50 | -39.18 | 1,300 |
| 04 Mar 2024 | 41.74 | 41.74 | 41.74 | 41.74 | -39.41 | 150 |
| 01 Mar 2024 | 41.06 | 41.52 | 41.06 | 41.52 | -39.20 | 250 |
| 29 Feb 2024 | 40.10 | 40.50 | 40.10 | 40.48 | -38.22 | 1,180 |
| 28 Feb 2024 | 39.84 | 40.42 | 39.84 | 40.42 | -38.16 | 110 |
| 27 Feb 2024 | 40.02 | 40.68 | 40.02 | 40.38 | -38.13 | 344 |
| 26 Feb 2024 | 40.20 | 40.86 | 40.20 | 40.86 | -38.58 | 223 |
| 23 Feb 2024 | 38.96 | 39.74 | 38.96 | 39.74 | -37.52 | 120 |
| 22 Feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -37.37 | - |
| 21 Feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | -36.80 | - |
| 20 Feb 2024 | 38.74 | 38.98 | 38.58 | 38.98 | -36.80 | 1,007 |
| 19 Feb 2024 | 39.66 | 40.58 | 39.66 | 40.58 | -38.32 | 40 |
| 16 Feb 2024 | 38.52 | 39.12 | 38.52 | 39.12 | -36.94 | 25 |
| 15 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | -35.14 | - |
| 14 Feb 2024 | 36.86 | 37.44 | 36.86 | 37.44 | -35.35 | 20 |
| 13 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | -35.56 | - |
| 12 Feb 2024 | 35.56 | 36.68 | 35.56 | 36.68 | -34.63 | 150 |
| 09 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | -34.14 | - |
| 08 Feb 2024 | 36.24 | 36.40 | 36.24 | 36.40 | -34.37 | 100 |
| 07 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | -34.37 | - |
| 06 Feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | -33.63 | - |
| 05 Feb 2024 | 36.02 | 36.30 | 36.02 | 36.30 | -34.27 | 400 |
| 02 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | -33.80 | - |
| 01 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | -35.73 | - |
| 31 Jan 2024 | 37.40 | 38.08 | 37.40 | 37.76 | -35.65 | 71 |
| 30 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | -34.86 | - |
| 29 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | -34.48 | - |
| 26 Jan 2024 | 35.96 | 36.42 | 35.96 | 36.42 | -34.39 | 200 |
| 25 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | -34.50 | - |
| 24 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | -34.39 | - |
| 23 Jan 2024 | 36.70 | 37.26 | 36.70 | 37.26 | -35.18 | 130 |
| 22 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | -34.67 | - |
| 19 Jan 2024 | 36.28 | 37.10 | 36.28 | 37.10 | -35.03 | 606 |
| 18 Jan 2024 | 36.10 | 37.12 | 36.10 | 37.12 | -35.05 | 394 |
| 17 Jan 2024 | 36.76 | 36.76 | 36.56 | 36.56 | -34.52 | 306 |
| 16 Jan 2024 | 36.90 | 37.36 | 36.90 | 37.36 | -35.27 | 90 |
| 15 Jan 2024 | 37.04 | 37.54 | 37.04 | 37.54 | -35.44 | 184 |
| 12 Jan 2024 | 36.10 | 36.24 | 36.10 | 36.24 | -34.22 | 200 |
| 11 Jan 2024 | 35.18 | 36.02 | 35.18 | 36.02 | -34.01 | 1,000 |
| 10 Jan 2024 | 34.34 | 34.34 | 34.30 | 34.30 | -32.39 | 110 |
| 09 Jan 2024 | 34.02 | 34.02 | 34.02 | 34.02 | -32.12 | - |
| 08 Jan 2024 | 34.66 | 34.88 | 34.66 | 34.88 | -32.93 | 360 |
| 05 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | -32.03 | - |
| 04 Jan 2024 | 34.08 | 34.40 | 33.88 | 34.40 | -32.48 | 315 |
| 03 Jan 2024 | 33.46 | 33.46 | 33.46 | 33.46 | -31.59 | - |
| 02 Jan 2024 | 34.14 | 34.14 | 33.48 | 33.48 | -31.61 | 316 |
| 29 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | -31.63 | - |
| 28 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | -31.72 | - |
| 27 Dec 2023 | 33.34 | 33.34 | 33.34 | 33.34 | -31.48 | - |
| 22 Dec 2023 | 33.02 | 33.62 | 33.02 | 33.58 | -31.71 | 330 |
| 21 Dec 2023 | 32.52 | 32.52 | 32.52 | 32.52 | -30.71 | - |
| 20 Dec 2023 | 32.70 | 32.70 | 32.70 | 32.70 | -30.88 | - |
| 19 Dec 2023 | 32.24 | 32.24 | 32.24 | 32.24 | -30.44 | - |
| 18 Dec 2023 | 32.38 | 32.72 | 32.38 | 32.72 | -30.89 | 71 |
| 15 Dec 2023 | 32.52 | 32.52 | 32.52 | 32.52 | -30.71 | - |
| 14 Dec 2023 | 32.58 | 33.10 | 32.40 | 32.40 | -30.59 | 290 |
| 13 Dec 2023 | 32.78 | 32.86 | 32.78 | 32.86 | -31.03 | 294 |
| 12 Dec 2023 | 32.86 | 32.86 | 32.86 | 32.86 | -31.03 | - |
| 11 Dec 2023 | 33.10 | 33.60 | 33.10 | 33.60 | -31.72 | 250 |
| 08 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | -30.21 | 68 |
| 07 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | -30.97 | - |
| 06 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | -31.35 | - |
| 05 Dec 2023 | 32.38 | 32.38 | 32.38 | 32.38 | -30.57 | - |
| *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.