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

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

14.50-0.40 (-2.68%)

As of 8:04AM CET. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2020	14.50	14.50	14.50	14.50	14.50	40
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
12 Oct 2020	15.00	15.00	14.90	14.90	14.90	190
09 Oct 2020	14.50	14.50	14.50	14.50	14.50	-
08 Oct 2020	15.10	15.10	14.50	14.50	14.50	35
07 Oct 2020	14.60	14.60	14.60	14.60	14.60	-
06 Oct 2020	14.50	15.30	14.50	15.30	15.30	928
05 Oct 2020	14.40	14.90	14.40	14.90	14.90	10
02 Oct 2020	14.30	14.30	14.30	14.30	14.30	-
01 Oct 2020	14.40	14.90	14.40	14.90	14.90	250
30 Sep 2020	14.80	14.80	14.60	14.80	14.80	550
29 Sep 2020	14.80	14.80	14.80	14.80	14.80	1,000
29 Sep 2020	40 Dividend
28 Sep 2020	15.90	15.90	15.20	15.20	-24.80	300
25 Sep 2020	15.10	15.80	15.10	15.80	-25.78	150
24 Sep 2020	15.20	15.20	15.20	15.20	-24.80	293
23 Sep 2020	15.20	15.50	15.20	15.50	-25.29	1,000
22 Sep 2020	14.60	15.50	14.60	15.50	-25.29	815
21 Sep 2020	15.00	15.20	15.00	15.20	-24.80	94
18 Sep 2020	-	-	-	-	-	-
17 Sep 2020	15.00	15.60	15.00	15.60	-25.45	125
16 Sep 2020	15.00	15.00	15.00	15.00	-24.47	-
15 Sep 2020	15.20	15.20	15.10	15.10	-24.64	300
14 Sep 2020	15.70	15.70	15.50	15.60	-25.45	1,191
11 Sep 2020	15.00	15.70	15.00	15.70	-25.62	30
10 Sep 2020	15.20	15.70	15.20	15.70	-25.62	1,325
09 Sep 2020	15.10	15.70	15.10	15.70	-25.62	325
08 Sep 2020	15.60	15.80	15.60	15.80	-25.78	1,824
07 Sep 2020	15.20	15.80	15.20	15.80	-25.78	284
04 Sep 2020	15.20	15.80	15.20	15.80	-25.78	165
03 Sep 2020	15.90	16.00	15.50	16.00	-26.11	3,106
02 Sep 2020	15.70	15.70	15.20	15.60	-25.45	317
01 Sep 2020	16.40	16.40	15.60	15.70	-25.62	4,669
31 Aug 2020	14.80	16.40	14.80	16.40	-26.76	5,842
28 Aug 2020	13.80	13.80	13.80	13.80	-22.52	-
27 Aug 2020	13.80	13.80	13.80	13.80	-22.52	-
26 Aug 2020	13.80	13.80	13.80	13.80	-22.52	-
25 Aug 2020	13.80	13.80	13.80	13.80	-22.52	-
24 Aug 2020	13.80	13.80	13.80	13.80	-22.52	-
21 Aug 2020	13.80	13.80	13.80	13.80	-22.52	-
20 Aug 2020	13.60	13.60	13.60	13.60	-22.19	-
19 Aug 2020	13.80	14.40	13.80	14.40	-23.49	7
18 Aug 2020	13.80	13.80	13.80	13.80	-22.52	-
17 Aug 2020	13.70	14.00	13.70	14.00	-22.84	5,000
14 Aug 2020	13.70	13.80	13.70	13.80	-22.52	25
13 Aug 2020	13.80	13.80	13.80	13.80	-22.52	-
12 Aug 2020	13.80	13.80	13.80	13.80	-22.52	-
11 Aug 2020	13.60	13.60	13.60	13.60	-22.19	-
10 Aug 2020	13.00	13.00	13.00	13.00	-21.21	-
07 Aug 2020	13.00	13.00	13.00	13.00	-21.21	160
06 Aug 2020	13.10	13.10	13.10	13.10	-21.37	-
05 Aug 2020	13.00	13.00	13.00	13.00	-21.21	-
04 Aug 2020	12.80	12.80	12.80	12.80	-20.88	-
03 Aug 2020	12.80	13.30	12.80	13.30	-21.70	23
31 Jul 2020	12.40	12.40	12.40	12.40	-20.23	-
30 Jul 2020	12.90	12.90	12.90	12.90	-21.05	396
29 Jul 2020	13.00	13.00	13.00	13.00	-21.21	-
28 Jul 2020	13.00	13.60	13.00	13.60	-22.19	160
27 Jul 2020	13.40	13.40	13.40	13.40	-21.86	75
24 Jul 2020	12.90	13.40	12.90	13.40	-21.86	77
23 Jul 2020	12.90	12.90	12.90	12.90	-21.05	-
22 Jul 2020	13.00	13.00	13.00	13.00	-21.21	-
21 Jul 2020	13.00	13.00	13.00	13.00	-21.21	-
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	13.20	13.20	13.20	13.20	-21.54	-
16 Jul 2020	13.20	13.20	13.20	13.20	-21.54	-
15 Jul 2020	13.30	13.30	13.30	13.30	-21.70	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,768.52+128.69(+1.02%)

NZD/USD0.7047+0.0019(+0.2748%)

ALL ORDS6,742.10-74.70(-1.10%)

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

NZX 50
12,768.52
+128.69(+1.02%)

NZD/USD
0.7047
+0.0019(+0.2748%)

ALL ORDS
6,742.10
-74.70(-1.10%)