Mizuho Financial Group Inc (MZ8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 27 Jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 26 Jun 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 25 Jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 24 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 21 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 20 Jun 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 19 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 18 Jun 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 17 Jun 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 14 Jun 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 13 Jun 2024 | 17.88 | 17.91 | 17.88 | 17.91 | 17.91 | 1,500 |
| 12 Jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 11 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 Jun 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 07 Jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 06 Jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 05 Jun 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 04 Jun 2024 | 18.71 | 19.23 | 18.71 | 19.23 | 19.23 | 235 |
| 03 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 31 May 2024 | 18.74 | 19.04 | 18.74 | 19.04 | 19.04 | 1,000 |
| 30 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 29 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 28 May 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 27 May 2024 | 18.46 | 18.75 | 18.46 | 18.75 | 18.75 | - |
| 24 May 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 23 May 2024 | 18.41 | 18.41 | 18.35 | 18.35 | 18.35 | - |
| 22 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 21 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 900 |
| 20 May 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 17 May 2024 | 18.33 | 18.65 | 18.33 | 18.65 | 18.65 | 75 |
| 16 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 15 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 14 May 2024 | 18.05 | 18.06 | 18.05 | 18.06 | 18.06 | - |
| 13 May 2024 | 18.13 | 18.13 | 18.08 | 18.08 | 18.08 | - |
| 10 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 09 May 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 08 May 2024 | 17.83 | 17.83 | 17.60 | 17.60 | 17.60 | 400 |
| 07 May 2024 | 17.96 | 17.96 | 17.87 | 17.87 | 17.87 | 590 |
| 06 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 03 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 May 2024 | 17.87 | 18.21 | 17.87 | 18.20 | 18.20 | 1,500 |
| 30 Apr 2024 | 18.05 | 18.09 | 18.05 | 18.09 | 18.09 | - |
| 29 Apr 2024 | 17.54 | 17.67 | 17.54 | 17.67 | 17.67 | - |
| 26 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 25 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 24 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 23 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 22 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 19 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 18 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 17 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 16 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 15 Apr 2024 | 18.38 | 18.40 | 18.38 | 18.40 | 18.40 | - |
| 12 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 11 Apr 2024 | 18.34 | 18.59 | 18.34 | 18.59 | 18.59 | 10 |
| 10 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 09 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 08 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 05 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 04 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 03 Apr 2024 | 17.80 | 18.06 | 17.80 | 18.06 | 18.06 | 260 |
| 02 Apr 2024 | 17.93 | 17.93 | 17.69 | 17.69 | 17.69 | - |
| 28 Mar 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | - |
| 28 Mar 2024 | 55 Dividend | |||||
| 27 Mar 2024 | 18.50 | 18.50 | 18.07 | 18.07 | -36.93 | 20 |
| 26 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | -37.61 | - |
| 25 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -37.60 | - |
| 22 Mar 2024 | 18.40 | 18.70 | 18.40 | 18.50 | -37.81 | 200 |
| 21 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | -37.32 | - |
| 20 Mar 2024 | 17.65 | 18.18 | 17.65 | 18.18 | -37.17 | 478 |
| 19 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -36.56 | - |
| 18 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | -37.03 | - |
| 15 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -36.52 | - |
| 14 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | -36.31 | - |
| 13 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -36.63 | - |
| 12 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -36.61 | - |
| 11 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -37.96 | - |
| 08 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -39.40 | - |
| 07 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | -37.50 | - |
| 06 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | -36.49 | - |
| 05 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | -35.68 | - |
| 04 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -35.26 | - |
| 01 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -35.36 | - |
| 29 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -34.97 | - |
| 28 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | -34.44 | - |
| 27 Feb 2024 | 16.96 | 16.99 | 16.96 | 16.99 | -34.72 | - |
| 26 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -34.34 | - |
| 23 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | -33.80 | - |
| 22 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | -34.11 | - |
| 21 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -34.08 | - |
| 20 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -34.30 | - |
| 19 Feb 2024 | 16.95 | 16.99 | 16.95 | 16.99 | -34.71 | 1,000 |
| 16 Feb 2024 | 16.75 | 17.01 | 16.75 | 17.01 | -34.77 | 205 |
| 15 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -33.55 | - |
| 14 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | -33.76 | - |
| 13 Feb 2024 | 16.77 | 16.92 | 16.77 | 16.92 | -34.58 | 200 |
| 12 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | -33.24 | - |
| 09 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -33.57 | - |
| 08 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -33.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.