New Zealand markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
42.76-0.96 (-2.20%)
As of 08:05AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202442.7642.7642.7642.7642.7625
28 Mar 202485 Dividend
27 Mar 202443.1043.7243.1043.72-41.2825
26 Mar 202442.8643.4642.8643.46-41.03200
25 Mar 202443.2243.8243.2243.82-41.37200
22 Mar 202443.3243.3243.3243.32-40.90-
21 Mar 202442.4843.1042.4843.10-40.6924
20 Mar 202440.6840.6840.6840.68-38.41-
19 Mar 202441.0441.8641.0441.86-39.52100
18 Mar 202441.4041.4041.2441.24-38.94395
15 Mar 202440.0440.0440.0440.04-37.81-
14 Mar 202439.0039.0039.0039.00-36.82167
13 Mar 202438.5638.5638.5638.56-36.41-
12 Mar 202438.7038.7038.7038.70-36.54-
11 Mar 202440.2240.2240.2240.22-37.98-
08 Mar 202441.4641.4641.4641.46-39.15-
07 Mar 202441.5041.5041.5041.50-39.18-
06 Mar 202441.8241.8241.8241.82-39.49-
05 Mar 202441.5641.6641.5041.50-39.181,300
04 Mar 202441.7441.7441.7441.74-39.41150
01 Mar 202441.0641.5241.0641.52-39.20250
29 Feb 202440.1040.5040.1040.48-38.221,180
28 Feb 202439.8440.4239.8440.42-38.16110
27 Feb 202440.0240.6840.0240.38-38.13344
26 Feb 202440.2040.8640.2040.86-38.58223
23 Feb 202438.9639.7438.9639.74-37.52120
22 Feb 202439.5839.5839.5839.58-37.37-
21 Feb 202438.9838.9838.9838.98-36.80-
20 Feb 202438.7438.9838.5838.98-36.801,007
19 Feb 202439.6640.5839.6640.58-38.3240
16 Feb 202438.5239.1238.5239.12-36.9425
15 Feb 202437.2237.2237.2237.22-35.14-
14 Feb 202436.8637.4436.8637.44-35.3520
13 Feb 202437.6637.6637.6637.66-35.56-
12 Feb 202435.5636.6835.5636.68-34.63150
09 Feb 202436.1636.1636.1636.16-34.14-
08 Feb 202436.2436.4036.2436.40-34.37100
07 Feb 202436.4036.4036.4036.40-34.37-
06 Feb 202435.6235.6235.6235.62-33.63-
05 Feb 202436.0236.3036.0236.30-34.27400
02 Feb 202435.8035.8035.8035.80-33.80-
01 Feb 202437.8437.8437.8437.84-35.73-
31 Jan 202437.4038.0837.4037.76-35.6571
30 Jan 202436.9236.9236.9236.92-34.86-
29 Jan 202436.5236.5236.5236.52-34.48-
26 Jan 202435.9636.4235.9636.42-34.39200
25 Jan 202436.5436.5436.5436.54-34.50-
24 Jan 202436.4236.4236.4236.42-34.39-
23 Jan 202436.7037.2636.7037.26-35.18130
22 Jan 202436.7236.7236.7236.72-34.67-
19 Jan 202436.2837.1036.2837.10-35.03606
18 Jan 202436.1037.1236.1037.12-35.05394
17 Jan 202436.7636.7636.5636.56-34.52306
16 Jan 202436.9037.3636.9037.36-35.2790
15 Jan 202437.0437.5437.0437.54-35.44184
12 Jan 202436.1036.2436.1036.24-34.22200
11 Jan 202435.1836.0235.1836.02-34.011,000
10 Jan 202434.3434.3434.3034.30-32.39110
09 Jan 202434.0234.0234.0234.02-32.12-
08 Jan 202434.6634.8834.6634.88-32.93360
05 Jan 202433.9233.9233.9233.92-32.03-
04 Jan 202434.0834.4033.8834.40-32.48315
03 Jan 202433.4633.4633.4633.46-31.59-
02 Jan 202434.1434.1433.4833.48-31.61316
29 Dec 202333.5033.5033.5033.50-31.63-
28 Dec 202333.6033.6033.6033.60-31.72-
27 Dec 202333.3433.3433.3433.34-31.48-
22 Dec 202333.0233.6233.0233.58-31.71330
21 Dec 202332.5232.5232.5232.52-30.71-
20 Dec 202332.7032.7032.7032.70-30.88-
19 Dec 202332.2432.2432.2432.24-30.44-
18 Dec 202332.3832.7232.3832.72-30.8971
15 Dec 202332.5232.5232.5232.52-30.71-
14 Dec 202332.5833.1032.4032.40-30.59290
13 Dec 202332.7832.8632.7832.86-31.03294
12 Dec 202332.8632.8632.8632.86-31.03-
11 Dec 202333.1033.6033.1033.60-31.72250
08 Dec 202332.0032.0032.0032.00-30.2168
07 Dec 202332.8032.8032.8032.80-30.97-
06 Dec 202333.2033.2033.2033.20-31.35-
05 Dec 202332.3832.3832.3832.38-30.57-
04 Dec 202332.8233.4032.8233.40-31.54100
01 Dec 202333.3433.3433.3433.34-31.48-
30 Nov 202333.0633.0633.0633.06-31.2120
29 Nov 202332.6432.6432.6432.64-30.82-
28 Nov 202333.2033.2033.2033.20-31.35-
27 Nov 202332.6632.6632.6632.66-30.84-
24 Nov 202333.0233.0233.0233.02-31.18-
23 Nov 202332.8433.6232.8433.62-31.74328
22 Nov 202332.8832.8832.8832.88-31.04-
21 Nov 202333.1233.1233.1233.12-31.27-
20 Nov 202334.3034.3034.3034.30-32.39100
17 Nov 202334.6634.6634.6634.66-32.73-
16 Nov 202334.3034.3034.3034.30-32.39-
15 Nov 202334.5834.5834.5834.58-32.65-
14 Nov 202335.3035.3034.9234.92-32.97574
13 Nov 202334.3834.3834.3834.38-32.46-
10 Nov 202334.4434.4434.4434.44-32.52-
09 Nov 202334.1834.1834.1834.18-32.27-
08 Nov 202333.8234.4233.8234.42-32.5010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...