New Zealand Markets open in 8 hrs 59 mins

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202014.5014.5014.5014.5014.5040
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
12 Oct 202015.0015.0014.9014.9014.90190
09 Oct 202014.5014.5014.5014.5014.50-
08 Oct 202015.1015.1014.5014.5014.5035
07 Oct 202014.6014.6014.6014.6014.60-
06 Oct 202014.5015.3014.5015.3015.30928
05 Oct 202014.4014.9014.4014.9014.9010
02 Oct 202014.3014.3014.3014.3014.30-
01 Oct 202014.4014.9014.4014.9014.90250
30 Sep 202014.8014.8014.6014.8014.80550
29 Sep 202014.8014.8014.8014.8014.801,000
29 Sep 202040 Dividend
28 Sep 202015.9015.9015.2015.20-24.80300
25 Sep 202015.1015.8015.1015.80-25.78150
24 Sep 202015.2015.2015.2015.20-24.80293
23 Sep 202015.2015.5015.2015.50-25.291,000
22 Sep 202014.6015.5014.6015.50-25.29815
21 Sep 202015.0015.2015.0015.20-24.8094
18 Sep 2020------
17 Sep 202015.0015.6015.0015.60-25.45125
16 Sep 202015.0015.0015.0015.00-24.47-
15 Sep 202015.2015.2015.1015.10-24.64300
14 Sep 202015.7015.7015.5015.60-25.451,191
11 Sep 202015.0015.7015.0015.70-25.6230
10 Sep 202015.2015.7015.2015.70-25.621,325
09 Sep 202015.1015.7015.1015.70-25.62325
08 Sep 202015.6015.8015.6015.80-25.781,824
07 Sep 202015.2015.8015.2015.80-25.78284
04 Sep 202015.2015.8015.2015.80-25.78165
03 Sep 202015.9016.0015.5016.00-26.113,106
02 Sep 202015.7015.7015.2015.60-25.45317
01 Sep 202016.4016.4015.6015.70-25.624,669
31 Aug 202014.8016.4014.8016.40-26.765,842
28 Aug 202013.8013.8013.8013.80-22.52-
27 Aug 202013.8013.8013.8013.80-22.52-
26 Aug 202013.8013.8013.8013.80-22.52-
25 Aug 202013.8013.8013.8013.80-22.52-
24 Aug 202013.8013.8013.8013.80-22.52-
21 Aug 202013.8013.8013.8013.80-22.52-
20 Aug 202013.6013.6013.6013.60-22.19-
19 Aug 202013.8014.4013.8014.40-23.497
18 Aug 202013.8013.8013.8013.80-22.52-
17 Aug 202013.7014.0013.7014.00-22.845,000
14 Aug 202013.7013.8013.7013.80-22.5225
13 Aug 202013.8013.8013.8013.80-22.52-
12 Aug 202013.8013.8013.8013.80-22.52-
11 Aug 202013.6013.6013.6013.60-22.19-
10 Aug 202013.0013.0013.0013.00-21.21-
07 Aug 202013.0013.0013.0013.00-21.21160
06 Aug 202013.1013.1013.1013.10-21.37-
05 Aug 202013.0013.0013.0013.00-21.21-
04 Aug 202012.8012.8012.8012.80-20.88-
03 Aug 202012.8013.3012.8013.30-21.7023
31 Jul 202012.4012.4012.4012.40-20.23-
30 Jul 202012.9012.9012.9012.90-21.05396
29 Jul 202013.0013.0013.0013.00-21.21-
28 Jul 202013.0013.6013.0013.60-22.19160
27 Jul 202013.4013.4013.4013.40-21.8675
24 Jul 202012.9013.4012.9013.40-21.8677
23 Jul 202012.9012.9012.9012.90-21.05-
22 Jul 202013.0013.0013.0013.00-21.21-
21 Jul 202013.0013.0013.0013.00-21.21-
20 Jul 2020------
17 Jul 202013.2013.2013.2013.20-21.54-
16 Jul 202013.2013.2013.2013.20-21.54-
15 Jul 202013.3013.3013.3013.30-21.70-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...