Mitsubishi Chemical Group Corp (M3C.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 600 |
| 25 June 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 24 June 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 21 June 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 20 June 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 19 June 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 18 June 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 17 June 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 14 June 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 13 June 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 12 June 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 11 June 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 10 June 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 07 June 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 06 June 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 05 June 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 04 June 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 03 June 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 31 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 30 May 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 29 May 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 28 May 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 27 May 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 24 May 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 23 May 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 22 May 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 21 May 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 20 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 17 May 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 16 May 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 15 May 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 14 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 13 May 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 10 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 09 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 08 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 07 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 06 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 03 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 02 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 30 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 29 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 26 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 25 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 24 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 23 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 22 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 18 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 17 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 16 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 15 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 12 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 11 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 10 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 09 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 08 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 05 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 04 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 03 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 02 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 28 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 28 Mar 2024 | 16 Dividend | |||||
| 27 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | -10.37 | - |
| 26 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | -10.41 | - |
| 25 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | -10.44 | - |
| 22 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -10.59 | - |
| 21 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | -10.47 | - |
| 20 Mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | -10.31 | - |
| 19 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -10.31 | - |
| 18 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | -10.41 | - |
| 15 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | -10.09 | - |
| 14 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | -10.12 | - |
| 13 Mar 2024 | 5.32 | 5.41 | 5.32 | 5.41 | -9.96 | 600 |
| 12 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -9.67 | - |
| 11 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -9.61 | - |
| 08 Mar 2024 | 5.29 | 5.29 | 5.29 | 5.29 | -9.74 | - |
| 07 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -9.67 | - |
| 06 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | -9.69 | - |
| 05 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | -9.54 | - |
| 04 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -9.58 | - |
| 01 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -9.65 | - |
| 29 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -9.67 | - |
| 28 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -9.76 | - |
| 27 Feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | -9.63 | - |
| 26 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | -9.73 | - |
| 23 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | -9.68 | - |
| 22 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -9.65 | - |
| 21 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | -9.72 | - |
| 20 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -9.76 | - |
| 19 Feb 2024 | 5.29 | 5.29 | 5.29 | 5.29 | -9.74 | - |
| 16 Feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | -9.63 | - |
| 15 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | -9.53 | - |
| 14 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | -9.52 | - |
| 13 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -9.75 | - |
| 12 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -9.57 | - |
| 09 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | -9.54 | - |
| 08 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | -9.73 | - |
| 07 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -9.85 | - |
| 06 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | -9.88 | - |
| *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.