Australia markets closed

Mitsubishi Corp (MBI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
20.93-0.18 (-0.85%)
As of 08:13AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202420.9320.9320.9320.9320.9322
17 Apr 202421.1121.1121.1121.1121.1122
16 Apr 202421.3021.3021.3021.3021.30-
15 Apr 202422.0822.0822.0822.0822.08-
12 Apr 202421.8821.8821.8821.8821.88-
11 Apr 202421.6821.6821.6821.6821.68-
10 Apr 202421.6721.6721.6721.6721.67-
09 Apr 202421.8221.8221.8221.8221.82-
08 Apr 202421.2521.2521.2521.2521.25-
05 Apr 202421.0021.0021.0021.0021.00-
04 Apr 202421.1021.1021.1021.1021.10-
03 Apr 202420.9320.9320.9320.9320.93-
02 Apr 202421.3021.3021.3021.3021.30-
28 Mar 202421.2221.3020.9021.3021.3011,025
28 Mar 202435 Dividend
27 Mar 202421.5121.5121.5121.51-13.49-
26 Mar 202421.5121.5121.5121.51-13.49-
25 Mar 202421.8021.8021.8021.80-13.67-
22 Mar 202421.8021.8021.8021.80-13.67-
21 Mar 202421.5121.7921.5121.79-13.67510
20 Mar 202421.6121.6121.6121.61-13.55-
19 Mar 202421.0821.0821.0821.08-13.22-
18 Mar 202420.5820.5820.5820.58-12.91-
15 Mar 202420.2520.2520.2520.25-12.70-
14 Mar 202419.5019.5019.5019.50-12.23-
13 Mar 202419.4819.4819.4819.48-12.21-
12 Mar 202419.5019.5019.5019.50-12.23-
11 Mar 202419.9119.9119.9119.91-12.49-
08 Mar 202420.2120.7520.2120.75-13.0170
07 Mar 202419.8920.5819.8920.58-12.9110
06 Mar 202419.9119.9119.9119.91-12.49-
05 Mar 202419.8519.8519.8519.85-12.45-
04 Mar 202419.7619.7619.7619.76-12.40-
01 Mar 202419.7019.7019.7019.70-12.36-
29 Feb 202419.5819.5819.5819.58-12.28-
28 Feb 202419.7519.7519.7519.75-12.38-
27 Feb 202420.0620.0620.0620.06-12.58-
26 Feb 202419.9119.9119.9119.91-12.49-
23 Feb 202419.9219.9219.9219.92-12.49-
22 Feb 202419.7019.7019.7019.70-12.35-
21 Feb 202419.1919.1919.1919.19-12.04-
20 Feb 202419.1019.4919.1019.49-12.2220
19 Feb 202419.1819.1819.1819.18-12.03-
16 Feb 202418.6518.6518.6518.65-11.70-
15 Feb 202418.0818.0818.0818.08-11.34-
14 Feb 202417.8418.1517.8418.15-11.3860
13 Feb 202417.5017.5017.5017.50-10.98-
12 Feb 202416.9917.4416.9917.44-10.9410
09 Feb 202417.0117.0117.0117.01-10.67-
08 Feb 202416.9216.9216.9216.92-10.61-
07 Feb 202417.2017.2017.2017.20-10.79-
06 Feb 202416.0016.0016.0016.00-10.03-
05 Feb 202415.9015.9015.9015.90-9.97-
02 Feb 202415.8115.8115.8115.81-9.92-
01 Feb 202416.0016.0016.0016.00-10.03-
31 Jan 202415.9415.9415.9415.94-10.00-
30 Jan 202415.7215.7215.7215.72-9.86-
29 Jan 202415.7315.7315.7315.73-9.87-
26 Jan 202415.3915.3915.3915.39-9.65-
25 Jan 202415.5715.5715.5715.57-9.76-
24 Jan 202415.6515.9015.6515.90-9.97100
23 Jan 202416.0516.0516.0516.05-10.07-
22 Jan 202416.2016.2016.2016.20-10.16-
19 Jan 202415.8216.1015.8216.10-10.1060
18 Jan 202415.7615.7615.7615.76-9.88-
17 Jan 202415.7415.8615.7415.86-9.95150
16 Jan 202415.6315.6315.6315.63-9.80-
15 Jan 202415.1815.1815.1815.18-9.52-
12 Jan 202415.1815.1815.1815.18-9.52-
11 Jan 202414.8214.8214.8214.82-9.2975
10 Jan 202414.7614.7614.7614.76-9.25-
09 Jan 202414.6014.6014.6014.60-9.15-
08 Jan 202414.9814.9814.9814.98-9.39-
05 Jan 202414.6614.6614.6614.66-9.20-
04 Jan 202414.4514.4514.4514.45-9.07-
03 Jan 202414.6514.6514.6514.65-9.19-
02 Jan 202414.6014.6014.6014.60-9.16-
29 Dec 202314.3114.3414.3114.34-8.99-
28 Dec 202314.1914.4714.1914.47-9.07150
28 Dec 20233:1 Stock split
27 Dec 202314.1014.1914.1014.19-8.9054
22 Dec 202314.0414.0414.0414.04-8.81-
21 Dec 202314.0314.0314.0314.03-8.80-
20 Dec 202314.0514.0514.0514.05-8.81-
19 Dec 202314.0714.0714.0714.07-8.83-
18 Dec 202314.0714.0714.0714.07-8.82-
15 Dec 202314.2414.2414.2414.24-8.93-
14 Dec 202314.1214.1214.1214.12-8.85-
13 Dec 202314.3414.3414.3414.34-8.99-
12 Dec 202314.3414.3414.3414.34-8.99-
11 Dec 202314.2714.2714.2714.27-8.95-
08 Dec 202314.2214.2214.2214.22-8.92-
07 Dec 202314.2914.2914.2914.29-8.96-
06 Dec 202314.5414.5414.5414.54-9.12-
05 Dec 202314.2314.2314.2314.23-8.92-
04 Dec 202314.2514.2514.2514.25-8.93-
01 Dec 202314.2814.2814.2814.28-8.95-
30 Nov 202314.0914.0914.0914.09-8.84-
29 Nov 202314.1614.1614.1614.16-8.88-
28 Nov 202314.2714.2714.2714.27-8.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...