Marubeni Corporation (MARA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 800 |
| 31 May 2024 | 17.94 | 17.96 | 17.88 | 17.96 | 17.96 | 800 |
| 30 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 29 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 28 May 2024 | 18.10 | 18.35 | 18.10 | 18.35 | 18.35 | 980 |
| 27 May 2024 | 18.32 | 18.36 | 18.31 | 18.36 | 18.36 | 1,435 |
| 24 May 2024 | 17.88 | 18.18 | 17.88 | 18.15 | 18.15 | 3,275 |
| 23 May 2024 | 18.05 | 18.05 | 17.96 | 17.96 | 17.96 | 500 |
| 22 May 2024 | 18.14 | 18.16 | 17.93 | 18.16 | 18.16 | 411 |
| 21 May 2024 | 18.07 | 18.29 | 18.07 | 18.29 | 18.29 | 55 |
| 20 May 2024 | 17.85 | 18.28 | 17.85 | 18.28 | 18.28 | 19,036 |
| 17 May 2024 | 17.54 | 17.58 | 17.54 | 17.58 | 17.58 | 2 |
| 16 May 2024 | 17.79 | 17.92 | 17.79 | 17.92 | 17.92 | 180 |
| 15 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 14 May 2024 | 17.86 | 17.95 | 17.86 | 17.95 | 17.95 | 1,200 |
| 13 May 2024 | 18.17 | 18.17 | 18.16 | 18.16 | 18.16 | 346 |
| 10 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 40 |
| 09 May 2024 | 17.42 | 17.72 | 17.42 | 17.72 | 17.72 | 941 |
| 08 May 2024 | 17.11 | 17.39 | 17.11 | 17.39 | 17.39 | 40 |
| 07 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 72 |
| 06 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 700 |
| 03 May 2024 | 17.89 | 18.00 | 17.70 | 17.93 | 17.93 | 1,038 |
| 02 May 2024 | 17.26 | 18.11 | 17.26 | 18.06 | 18.06 | 13,534 |
| 30 Apr 2024 | 16.68 | 16.88 | 16.68 | 16.70 | 16.70 | 1,200 |
| 29 Apr 2024 | 16.14 | 16.36 | 15.96 | 16.36 | 16.36 | 5,800 |
| 26 Apr 2024 | 16.06 | 16.31 | 16.06 | 16.31 | 16.31 | 2,635 |
| 25 Apr 2024 | 15.92 | 16.14 | 15.92 | 15.93 | 15.93 | 2,059 |
| 24 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 23 Apr 2024 | 16.03 | 16.03 | 15.99 | 15.99 | 15.99 | 140 |
| 22 Apr 2024 | 16.02 | 16.15 | 15.92 | 16.15 | 16.15 | 5,305 |
| 19 Apr 2024 | 15.78 | 15.92 | 15.78 | 15.92 | 15.92 | 1,000 |
| 18 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 17 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 100 |
| 16 Apr 2024 | 16.34 | 16.34 | 16.21 | 16.27 | 16.27 | 550 |
| 15 Apr 2024 | 16.67 | 16.78 | 16.56 | 16.77 | 16.77 | 3,866 |
| 12 Apr 2024 | 16.24 | 16.39 | 16.20 | 16.20 | 16.20 | 1,092 |
| 11 Apr 2024 | 16.27 | 16.43 | 16.27 | 16.43 | 16.43 | 2,153 |
| 10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 09 Apr 2024 | 16.19 | 16.25 | 16.08 | 16.08 | 16.08 | 720 |
| 08 Apr 2024 | 16.03 | 16.03 | 15.96 | 16.01 | 16.01 | 1,320 |
| 05 Apr 2024 | 15.90 | 16.06 | 15.90 | 16.06 | 16.06 | 150 |
| 04 Apr 2024 | 15.78 | 15.94 | 15.78 | 15.82 | 15.82 | 1,110 |
| 03 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 02 Apr 2024 | 15.82 | 15.82 | 15.74 | 15.74 | 15.74 | 720 |
| 28 Mar 2024 | 15.89 | 16.09 | 15.89 | 15.95 | 15.95 | 1,323 |
| 28 Mar 2024 | 41.5 Dividend | |||||
| 27 Mar 2024 | 16.06 | 16.17 | 16.05 | 16.05 | -25.45 | 1,158 |
| 26 Mar 2024 | 16.01 | 16.13 | 16.01 | 16.08 | -25.51 | 313 |
| 25 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | -26.08 | - |
| 22 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -25.84 | - |
| 21 Mar 2024 | 15.95 | 16.32 | 15.95 | 16.32 | -25.88 | 2,700 |
| 20 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | -24.31 | - |
| 19 Mar 2024 | 15.43 | 15.45 | 15.43 | 15.45 | -24.50 | 100 |
| 18 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -24.35 | - |
| 15 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -23.97 | 400 |
| 14 Mar 2024 | 14.93 | 15.05 | 14.93 | 15.05 | -23.86 | 100 |
| 13 Mar 2024 | 14.63 | 14.65 | 14.63 | 14.65 | -23.23 | 400 |
| 12 Mar 2024 | 14.73 | 14.77 | 14.73 | 14.77 | -23.41 | 395 |
| 11 Mar 2024 | 15.09 | 15.27 | 15.07 | 15.07 | -23.90 | 950 |
| 08 Mar 2024 | 15.58 | 15.77 | 15.53 | 15.53 | -24.63 | 1,495 |
| 07 Mar 2024 | 15.64 | 15.72 | 15.64 | 15.72 | -24.93 | 557 |
| 06 Mar 2024 | 15.41 | 15.66 | 15.41 | 15.66 | -24.83 | 7,670 |
| 05 Mar 2024 | 15.35 | 15.38 | 15.23 | 15.36 | -24.36 | 4,700 |
| 04 Mar 2024 | 15.38 | 15.38 | 15.18 | 15.18 | -24.07 | 21 |
| 01 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | -24.40 | - |
| 29 Feb 2024 | 15.32 | 15.32 | 15.18 | 15.18 | -24.07 | 5,300 |
| 28 Feb 2024 | 15.43 | 15.50 | 15.43 | 15.50 | -24.58 | 609 |
| 27 Feb 2024 | 15.34 | 15.73 | 15.34 | 15.58 | -24.70 | 2,830 |
| 26 Feb 2024 | 15.72 | 15.78 | 15.69 | 15.69 | -24.88 | 1,490 |
| 23 Feb 2024 | 15.36 | 15.36 | 15.28 | 15.28 | -24.24 | 50 |
| 22 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | -24.19 | - |
| 21 Feb 2024 | 15.10 | 15.27 | 15.10 | 15.23 | -24.16 | 2,008 |
| 20 Feb 2024 | 15.15 | 15.15 | 15.14 | 15.14 | -24.01 | 50 |
| 19 Feb 2024 | 15.29 | 15.29 | 15.20 | 15.28 | -24.24 | 580 |
| 16 Feb 2024 | 14.87 | 14.87 | 14.85 | 14.85 | -23.55 | 315 |
| 15 Feb 2024 | 14.73 | 14.86 | 14.73 | 14.86 | -23.56 | 500 |
| 14 Feb 2024 | 14.76 | 14.98 | 14.76 | 14.98 | -23.75 | 70 |
| 13 Feb 2024 | 14.88 | 14.88 | 14.76 | 14.85 | -23.56 | 2,771 |
| 12 Feb 2024 | 14.68 | 15.01 | 14.68 | 15.01 | -23.80 | 3,555 |
| 09 Feb 2024 | 14.69 | 14.90 | 14.60 | 14.80 | -23.47 | 750 |
| 08 Feb 2024 | 14.81 | 14.91 | 14.80 | 14.80 | -23.47 | 1,100 |
| 07 Feb 2024 | 15.03 | 15.03 | 14.92 | 15.03 | -23.83 | 800 |
| 06 Feb 2024 | 14.69 | 14.80 | 14.69 | 14.80 | -23.47 | 500 |
| 05 Feb 2024 | 14.95 | 14.95 | 14.54 | 14.74 | -23.38 | 5,220 |
| 02 Feb 2024 | 15.66 | 15.66 | 15.34 | 15.60 | -24.74 | 2,325 |
| 01 Feb 2024 | 15.90 | 16.16 | 15.90 | 16.16 | -25.62 | 1,106 |
| 31 Jan 2024 | 15.82 | 16.09 | 15.74 | 15.85 | -25.12 | 2,520 |
| 30 Jan 2024 | 15.59 | 15.65 | 15.57 | 15.65 | -24.81 | 1,000 |
| 29 Jan 2024 | 15.60 | 15.72 | 15.60 | 15.72 | -24.93 | 480 |
| 26 Jan 2024 | 15.32 | 15.53 | 15.27 | 15.49 | -24.56 | 7,650 |
| 25 Jan 2024 | 15.55 | 15.61 | 15.55 | 15.60 | -24.74 | 1,025 |
| 24 Jan 2024 | 15.55 | 15.69 | 15.51 | 15.69 | -24.87 | 1,220 |
| 23 Jan 2024 | 15.66 | 15.71 | 15.56 | 15.71 | -24.91 | 8,025 |
| 22 Jan 2024 | 15.94 | 15.99 | 15.88 | 15.96 | -25.31 | 1,546 |
| 19 Jan 2024 | 15.57 | 15.60 | 15.57 | 15.60 | -24.74 | 2,378 |
| 18 Jan 2024 | 15.26 | 15.59 | 15.26 | 15.53 | -24.63 | 806 |
| 17 Jan 2024 | 15.41 | 15.49 | 15.33 | 15.33 | -24.31 | 1,500 |
| 16 Jan 2024 | 15.40 | 15.50 | 15.40 | 15.46 | -24.51 | 3,402 |
| 15 Jan 2024 | 15.52 | 15.70 | 15.52 | 15.70 | -24.90 | 3,703 |
| 12 Jan 2024 | 15.22 | 15.59 | 15.22 | 15.43 | -24.47 | 4,256 |
| *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.