Australia markets open in 16 minutes

Morimatsu International Holdings Company Limited (1S5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5850-0.0150 (-2.50%)
At close: 03:29PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.55500.58500.55500.58500.58505,406
06 May 20240.57000.60000.57000.60000.6000-
03 May 20240.57000.59500.57000.59500.5950-
02 May 20240.57000.60000.57000.60000.6000-
30 Apr 20240.56500.59500.56500.59500.5950-
29 Apr 20240.57000.60000.57000.60000.6000-
26 Apr 20240.55000.57500.54500.57500.5750-
25 Apr 20240.50500.54000.50500.54000.5400-
24 Apr 20240.50500.53000.50000.53000.5300-
23 Apr 20240.48800.52000.48400.52000.5200-
22 Apr 20240.48800.52000.48800.52000.5200-
19 Apr 20240.48000.50500.48000.50500.5050-
18 Apr 20240.48200.50500.48000.50500.5050-
17 Apr 20240.48400.51000.48400.51000.5100-
16 Apr 20240.48000.50000.47800.50000.5000-
15 Apr 20240.48800.51000.48600.51000.5100-
12 Apr 20240.48800.51000.48400.51000.5100-
11 Apr 20240.49600.52500.49200.52500.52505,406
10 Apr 20240.50000.53500.50000.53500.5350-
09 Apr 20240.51000.53000.50500.53000.5300-
08 Apr 20240.51500.54000.51500.54000.5400-
05 Apr 20240.51500.54000.51000.54000.5400-
04 Apr 20240.51500.53000.51500.53000.5300-
03 Apr 20240.51500.53500.51000.53500.5350-
02 Apr 20240.49800.52000.49800.52000.5200-
28 Mar 20240.54000.56500.54000.56000.5600-
27 Mar 20240.52500.55000.52500.55000.5500-
26 Mar 20240.52000.54500.52000.54500.5450-
25 Mar 20240.52500.55500.52500.55000.5500-
22 Mar 20240.51500.54000.51500.54000.5400-
21 Mar 20240.58000.58000.54000.57500.57501,400
20 Mar 20240.56500.56500.55000.55000.5500-
19 Mar 20240.54500.54500.53000.53000.5300-
18 Mar 20240.56000.56000.54500.54500.5450-
15 Mar 20240.56500.56500.55000.55000.5500-
14 Mar 20240.58500.58500.56500.56500.5650-
13 Mar 20240.58500.58500.57000.57000.5700-
12 Mar 20240.59500.59500.58500.58500.5850-
11 Mar 20240.57500.57500.56500.56500.5650-
08 Mar 20240.58500.58500.57000.57000.5700-
07 Mar 20240.58000.60000.56500.56500.565035
06 Mar 20240.60000.60000.58000.58000.5800-
05 Mar 20240.57500.57500.56500.56500.5650-
04 Mar 20240.60000.60000.59000.59000.5900-
01 Mar 20240.57000.57000.56000.56000.5600-
29 Feb 20240.54500.54500.54000.54000.5400-
28 Feb 20240.54500.54500.53000.53000.5300-
27 Feb 20240.57000.57000.55500.55500.5550-
26 Feb 20240.55500.55500.54000.54000.5400600
23 Feb 20240.54000.56000.52500.54000.54002,000
22 Feb 20240.53000.53000.51500.51500.5150-
21 Feb 20240.52000.52000.50500.50500.5050-
20 Feb 20240.52500.52500.50500.50500.5050-
19 Feb 20240.50500.50500.49200.49200.4920-
16 Feb 20240.51000.51000.49600.49600.4960-
15 Feb 20240.45400.45400.43200.43200.4320-
14 Feb 20240.45600.45600.43600.43600.4360-
13 Feb 20240.43200.43400.43200.43400.4340-
12 Feb 20240.43000.43000.43000.43000.4300-
09 Feb 20240.43000.43000.43000.43000.4300-
08 Feb 20240.47400.47400.45400.46200.4620-
07 Feb 20240.44200.44200.42400.42400.4240-
06 Feb 20240.43600.43600.42200.42200.4220-
05 Feb 20240.42800.42800.40800.41000.4100-
02 Feb 20240.44400.44400.42400.42800.4280-
01 Feb 20240.46200.46200.44600.44600.4460-
31 Jan 20240.44200.44200.44000.44000.4400-
30 Jan 20240.45000.45000.45000.45000.4500-
29 Jan 20240.49200.49200.49200.49200.4920-
26 Jan 20240.49200.49200.49200.49200.4920-
25 Jan 20240.52000.52000.52000.52000.5200-
24 Jan 20240.49600.49600.49600.49600.4960-
23 Jan 20240.48200.48200.48200.48200.4820-
22 Jan 20240.46200.46200.46200.46200.4620-
19 Jan 20240.49600.49600.49600.49600.4960-
18 Jan 20240.53000.53000.53000.53000.5300-
17 Jan 20240.53500.53500.53500.53500.5350-
16 Jan 20240.54500.54500.54500.54500.5450-
15 Jan 20240.57500.57500.57500.57500.5750-
12 Jan 20240.57500.57500.57500.57500.5750-
11 Jan 20240.59000.59000.59000.59000.5900-
10 Jan 20240.55000.55000.55000.55000.5500-
09 Jan 20240.53500.53500.53500.53500.5350-
08 Jan 20240.53500.53500.53500.53500.5350-
05 Jan 20240.56500.56500.56500.56500.5650-
04 Jan 20240.58000.62000.58000.62000.62001,465
03 Jan 20240.58500.58500.58500.58500.5850-
02 Jan 20240.59000.59000.59000.59000.5900-
29 Dec 20230.50000.50000.50000.50000.5000-
28 Dec 20230.61500.61500.61500.61500.6150-
27 Dec 20230.60000.60000.60000.60000.6000-
22 Dec 20230.60500.60500.60500.60500.6050-
21 Dec 20230.62000.62000.62000.62000.6200-
20 Dec 20230.63000.63000.63000.63000.6300-
19 Dec 20230.63000.63000.63000.63000.6300-
18 Dec 20230.64500.64500.64500.64500.6450-
15 Dec 20230.67000.67000.67000.67000.6700-
14 Dec 20230.64500.64500.64500.64500.6450-
13 Dec 20230.63500.63500.63500.63500.6350-
12 Dec 20230.66000.66000.66000.66000.6600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...