New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202117.4017.4017.4017.4017.4093
04 Mar 202117.4017.8017.4017.6017.6093
03 Mar 202117.7018.0017.7018.0018.0011
02 Mar 202117.8017.8017.8017.8017.80254
01 Mar 202117.6018.0017.6018.0018.00147
26 Feb 202117.8017.9017.6017.9017.901,768
25 Feb 202117.8018.2017.8018.0018.00430
24 Feb 202117.6018.0017.6018.0018.00355
23 Feb 202117.3017.7017.3017.6017.601,281
22 Feb 202117.1017.1017.1017.1017.10-
19 Feb 202116.8016.8016.8016.8016.80-
18 Feb 202117.1017.1016.8016.8016.80636
17 Feb 202116.9017.3016.9017.3017.3035
16 Feb 202116.3016.3016.3016.3016.30-
15 Feb 202116.3016.3016.3016.3016.30217
12 Feb 202115.7015.9015.7015.9015.90212
11 Feb 202115.7015.7015.7015.7015.70-
10 Feb 202115.7015.7015.7015.7015.7050
09 Feb 202115.7015.7015.7015.7015.70-
08 Feb 202115.6015.6015.6015.6015.60-
05 Feb 202115.2015.6015.2015.6015.60100
04 Feb 202115.7015.7015.7015.7015.70600
03 Feb 202115.3016.0015.3016.0016.00156
02 Feb 202115.1015.7015.1015.7015.70318
01 Feb 202115.4015.4015.4015.4015.40180
29 Jan 202115.1015.1015.1015.1015.10-
28 Jan 202115.5015.9015.4015.4015.40465
27 Jan 202115.8015.8015.8015.8015.80-
26 Jan 202116.1016.3016.1016.3016.30248
25 Jan 202116.2016.6016.2016.6016.60522
22 Jan 202116.1016.1016.1016.1016.10-
21 Jan 202116.2016.5016.1016.5016.501,035
20 Jan 202115.9015.9015.9015.9015.90-
19 Jan 202115.6016.1015.5016.1016.10649
18 Jan 202115.6015.6015.6015.6015.60-
15 Jan 202115.6015.6015.6015.6015.60-
14 Jan 202115.6015.6015.6015.6015.60-
13 Jan 202115.6015.6015.6015.6015.60-
12 Jan 202115.3015.3015.3015.3015.30-
11 Jan 202115.3015.3015.3015.3015.30-
08 Jan 202115.4015.4015.4015.4015.40-
07 Jan 202115.4015.4015.4015.4015.40-
06 Jan 202114.8014.8014.8014.8014.80-
05 Jan 202114.7015.3014.7015.3015.301,201
04 Jan 202115.0015.4015.0015.4015.40324
30 Dec 202014.7014.7014.7014.7014.70-
29 Dec 202014.8014.8014.8014.8014.80-
28 Dec 202014.8014.8014.8014.8014.80-
23 Dec 202014.8014.8014.8014.8014.80-
22 Dec 202014.9014.9014.9014.9014.9070
21 Dec 202014.9014.9014.9014.9014.90-
18 Dec 202014.9014.9014.9014.9014.9064
17 Dec 202014.9014.9014.9014.9014.90-
16 Dec 202015.1015.1015.1015.1015.10-
15 Dec 202014.7015.0014.7015.0015.0070
14 Dec 202015.0015.0015.0015.0015.00-
11 Dec 202015.1015.1015.1015.1015.10-
10 Dec 202014.9014.9014.9014.9014.90-
09 Dec 202014.7015.1014.7015.1015.10350
08 Dec 202014.8015.4014.8015.4015.401,215
07 Dec 202015.0015.0015.0015.0015.00-
04 Dec 202014.6014.6014.6014.6014.60-
03 Dec 202014.9014.9014.9014.9014.90100
02 Dec 202014.3014.3014.3014.3014.30-
01 Dec 202014.3014.3014.3014.3014.30-
30 Nov 202014.5014.5014.5014.5014.50140
27 Nov 202014.9014.9014.9014.9014.90-
26 Nov 202014.8014.8014.8014.8014.80-
25 Nov 202014.8014.8014.8014.8014.80-
24 Nov 202015.0015.0015.0015.0015.00-
23 Nov 202014.6015.3014.6015.3015.30150
20 Nov 202014.8015.1014.8015.1015.10210
19 Nov 202015.1015.4015.1015.4015.4040
18 Nov 202014.9014.9014.9014.9014.90-
17 Nov 202014.9014.9014.9014.9014.90100
16 Nov 202014.6014.7014.6014.7014.70150
13 Nov 202014.4014.6014.4014.6014.60139
12 Nov 202014.8014.8014.8014.8014.8012
11 Nov 202014.5015.5014.5015.5015.501,340
10 Nov 202014.3014.3014.3014.3014.30-
09 Nov 202013.8014.5013.8014.5014.501,160
06 Nov 202013.8013.8013.8013.8013.80-
05 Nov 202013.9013.9013.9013.9013.90840
04 Nov 202013.9013.9013.9013.9013.90-
03 Nov 202013.6013.6013.6013.6013.60-
02 Nov 202013.6013.6013.6013.6013.60-
30 Oct 202014.0014.0013.6013.6013.601,432
29 Oct 202014.0014.0014.0014.0014.00-
28 Oct 202014.1014.1014.1014.1014.10-
27 Oct 202014.2014.5014.2014.5014.50141
26 Oct 202014.3014.6014.3014.6014.60268
23 Oct 202014.5014.5014.5014.5014.50-
22 Oct 202014.1014.2014.1014.2014.20847
21 Oct 202014.1014.5014.1014.5014.50650
20 Oct 202014.3014.7014.3014.6014.601,070
19 Oct 202014.3014.3014.3014.3014.30-
16 Oct 202014.3014.8014.3014.8014.80261
15 Oct 202014.4014.4014.4014.4014.40-
14 Oct 202014.3014.6014.3014.6014.60100
13 Oct 202014.4015.0014.4015.0015.00340
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...