Mitsui & Co., Ltd. (MTS1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

17.40-0.20 (-1.14%)

At close: 8:04AM CET

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	17.40	17.40	17.40	17.40	17.40	93
04 Mar 2021	17.40	17.80	17.40	17.60	17.60	93
03 Mar 2021	17.70	18.00	17.70	18.00	18.00	11
02 Mar 2021	17.80	17.80	17.80	17.80	17.80	254
01 Mar 2021	17.60	18.00	17.60	18.00	18.00	147
26 Feb 2021	17.80	17.90	17.60	17.90	17.90	1,768
25 Feb 2021	17.80	18.20	17.80	18.00	18.00	430
24 Feb 2021	17.60	18.00	17.60	18.00	18.00	355
23 Feb 2021	17.30	17.70	17.30	17.60	17.60	1,281
22 Feb 2021	17.10	17.10	17.10	17.10	17.10	-
19 Feb 2021	16.80	16.80	16.80	16.80	16.80	-
18 Feb 2021	17.10	17.10	16.80	16.80	16.80	636
17 Feb 2021	16.90	17.30	16.90	17.30	17.30	35
16 Feb 2021	16.30	16.30	16.30	16.30	16.30	-
15 Feb 2021	16.30	16.30	16.30	16.30	16.30	217
12 Feb 2021	15.70	15.90	15.70	15.90	15.90	212
11 Feb 2021	15.70	15.70	15.70	15.70	15.70	-
10 Feb 2021	15.70	15.70	15.70	15.70	15.70	50
09 Feb 2021	15.70	15.70	15.70	15.70	15.70	-
08 Feb 2021	15.60	15.60	15.60	15.60	15.60	-
05 Feb 2021	15.20	15.60	15.20	15.60	15.60	100
04 Feb 2021	15.70	15.70	15.70	15.70	15.70	600
03 Feb 2021	15.30	16.00	15.30	16.00	16.00	156
02 Feb 2021	15.10	15.70	15.10	15.70	15.70	318
01 Feb 2021	15.40	15.40	15.40	15.40	15.40	180
29 Jan 2021	15.10	15.10	15.10	15.10	15.10	-
28 Jan 2021	15.50	15.90	15.40	15.40	15.40	465
27 Jan 2021	15.80	15.80	15.80	15.80	15.80	-
26 Jan 2021	16.10	16.30	16.10	16.30	16.30	248
25 Jan 2021	16.20	16.60	16.20	16.60	16.60	522
22 Jan 2021	16.10	16.10	16.10	16.10	16.10	-
21 Jan 2021	16.20	16.50	16.10	16.50	16.50	1,035
20 Jan 2021	15.90	15.90	15.90	15.90	15.90	-
19 Jan 2021	15.60	16.10	15.50	16.10	16.10	649
18 Jan 2021	15.60	15.60	15.60	15.60	15.60	-
15 Jan 2021	15.60	15.60	15.60	15.60	15.60	-
14 Jan 2021	15.60	15.60	15.60	15.60	15.60	-
13 Jan 2021	15.60	15.60	15.60	15.60	15.60	-
12 Jan 2021	15.30	15.30	15.30	15.30	15.30	-
11 Jan 2021	15.30	15.30	15.30	15.30	15.30	-
08 Jan 2021	15.40	15.40	15.40	15.40	15.40	-
07 Jan 2021	15.40	15.40	15.40	15.40	15.40	-
06 Jan 2021	14.80	14.80	14.80	14.80	14.80	-
05 Jan 2021	14.70	15.30	14.70	15.30	15.30	1,201
04 Jan 2021	15.00	15.40	15.00	15.40	15.40	324
30 Dec 2020	14.70	14.70	14.70	14.70	14.70	-
29 Dec 2020	14.80	14.80	14.80	14.80	14.80	-
28 Dec 2020	14.80	14.80	14.80	14.80	14.80	-
23 Dec 2020	14.80	14.80	14.80	14.80	14.80	-
22 Dec 2020	14.90	14.90	14.90	14.90	14.90	70
21 Dec 2020	14.90	14.90	14.90	14.90	14.90	-
18 Dec 2020	14.90	14.90	14.90	14.90	14.90	64
17 Dec 2020	14.90	14.90	14.90	14.90	14.90	-
16 Dec 2020	15.10	15.10	15.10	15.10	15.10	-
15 Dec 2020	14.70	15.00	14.70	15.00	15.00	70
14 Dec 2020	15.00	15.00	15.00	15.00	15.00	-
11 Dec 2020	15.10	15.10	15.10	15.10	15.10	-
10 Dec 2020	14.90	14.90	14.90	14.90	14.90	-
09 Dec 2020	14.70	15.10	14.70	15.10	15.10	350
08 Dec 2020	14.80	15.40	14.80	15.40	15.40	1,215
07 Dec 2020	15.00	15.00	15.00	15.00	15.00	-
04 Dec 2020	14.60	14.60	14.60	14.60	14.60	-
03 Dec 2020	14.90	14.90	14.90	14.90	14.90	100
02 Dec 2020	14.30	14.30	14.30	14.30	14.30	-
01 Dec 2020	14.30	14.30	14.30	14.30	14.30	-
30 Nov 2020	14.50	14.50	14.50	14.50	14.50	140
27 Nov 2020	14.90	14.90	14.90	14.90	14.90	-
26 Nov 2020	14.80	14.80	14.80	14.80	14.80	-
25 Nov 2020	14.80	14.80	14.80	14.80	14.80	-
24 Nov 2020	15.00	15.00	15.00	15.00	15.00	-
23 Nov 2020	14.60	15.30	14.60	15.30	15.30	150
20 Nov 2020	14.80	15.10	14.80	15.10	15.10	210
19 Nov 2020	15.10	15.40	15.10	15.40	15.40	40
18 Nov 2020	14.90	14.90	14.90	14.90	14.90	-
17 Nov 2020	14.90	14.90	14.90	14.90	14.90	100
16 Nov 2020	14.60	14.70	14.60	14.70	14.70	150
13 Nov 2020	14.40	14.60	14.40	14.60	14.60	139
12 Nov 2020	14.80	14.80	14.80	14.80	14.80	12
11 Nov 2020	14.50	15.50	14.50	15.50	15.50	1,340
10 Nov 2020	14.30	14.30	14.30	14.30	14.30	-
09 Nov 2020	13.80	14.50	13.80	14.50	14.50	1,160
06 Nov 2020	13.80	13.80	13.80	13.80	13.80	-
05 Nov 2020	13.90	13.90	13.90	13.90	13.90	840
04 Nov 2020	13.90	13.90	13.90	13.90	13.90	-
03 Nov 2020	13.60	13.60	13.60	13.60	13.60	-
02 Nov 2020	13.60	13.60	13.60	13.60	13.60	-
30 Oct 2020	14.00	14.00	13.60	13.60	13.60	1,432
29 Oct 2020	14.00	14.00	14.00	14.00	14.00	-
28 Oct 2020	14.10	14.10	14.10	14.10	14.10	-
27 Oct 2020	14.20	14.50	14.20	14.50	14.50	141
26 Oct 2020	14.30	14.60	14.30	14.60	14.60	268
23 Oct 2020	14.50	14.50	14.50	14.50	14.50	-
22 Oct 2020	14.10	14.20	14.10	14.20	14.20	847
21 Oct 2020	14.10	14.50	14.10	14.50	14.50	650
20 Oct 2020	14.30	14.70	14.30	14.60	14.60	1,070
19 Oct 2020	14.30	14.30	14.30	14.30	14.30	-
16 Oct 2020	14.30	14.80	14.30	14.80	14.80	261
15 Oct 2020	14.40	14.40	14.40	14.40	14.40	-
14 Oct 2020	14.30	14.60	14.30	14.60	14.60	100
13 Oct 2020	14.40	15.00	14.40	15.00	15.00	340
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,180.25-44.25(-0.36%)

NZD/USD0.7163-0.0028(-0.39%)

NZD/EUR0.6008+0.0010(+0.17%)

Mitsui & Co., Ltd. (MTS1.F)

NZX 50
12,180.25
-44.25(-0.36%)

NZD/USD
0.7163
-0.0028(-0.39%)

NZD/EUR
0.6008
+0.0010(+0.17%)