Australia markets closed

Mitsubishi Heavy Industries, Ltd. (MIH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.560.00 (0.00%)
As of 09:49PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20249.769.839.569.569.56613
24 June 20249.609.609.379.379.371,153
21 June 20249.359.359.309.309.30500
20 June 20249.779.829.659.659.657,550
19 June 20249.529.759.529.739.73300
18 June 20249.049.379.049.259.2526,224
17 June 20248.899.028.728.728.722,753
14 June 20249.039.189.029.029.025,525
13 June 20248.878.878.678.678.671,300
12 June 20248.648.658.408.408.401,160
11 June 20248.408.648.408.408.40516
10 June 20248.168.268.168.268.261,500
07 June 20248.058.057.858.048.04224
06 June 20248.048.298.008.008.00100
05 June 20248.008.128.008.128.12165
04 June 20248.288.358.258.258.251,240
03 June 20248.108.108.108.108.10-
31 May 20247.958.007.958.008.001,000
30 May 20247.727.727.667.667.66-
29 May 20247.807.807.627.627.621,000
28 May 20247.827.847.827.847.84-
27 May 20247.897.897.897.897.89260
24 May 20247.637.717.637.717.71-
23 May 20247.707.717.707.717.71-
22 May 20247.507.577.507.567.561,663
21 May 20247.757.757.637.637.63-
20 May 20247.827.827.827.827.82-
17 May 20248.008.008.008.008.00381
16 May 20248.068.067.817.817.814,000
15 May 20247.807.807.807.807.80-
14 May 20247.547.657.547.607.6014,200
13 May 20247.657.657.657.657.65514
10 May 20247.857.857.627.657.651,100
09 May 20247.337.597.207.597.597,185
08 May 20247.857.967.857.967.96-
07 May 20248.608.608.508.508.5010
06 May 20248.588.588.458.508.502,249
03 May 20248.378.408.378.408.40-
02 May 20248.358.358.358.358.3560
30 Apr 20248.558.558.358.358.35399
29 Apr 20247.808.007.807.987.982,530
26 Apr 20248.138.138.108.108.10210
25 Apr 20247.848.067.758.068.0687
24 Apr 20248.118.288.118.238.23425
23 Apr 20248.208.288.208.238.235,070
22 Apr 20248.208.398.208.258.259,615
19 Apr 20248.208.208.208.208.20-
18 Apr 20248.418.418.408.408.40650
17 Apr 20248.338.558.338.338.33296
16 Apr 20248.358.358.108.158.151,200
15 Apr 20248.508.768.508.748.742,053
12 Apr 20248.358.628.358.628.623,021
11 Apr 20248.278.408.278.328.322,458
10 Apr 20248.268.267.988.108.10480
09 Apr 20248.308.408.248.248.2420,903
08 Apr 20247.978.187.978.188.1875
05 Apr 20247.988.207.957.957.95500
04 Apr 20248.258.258.008.008.001,795
03 Apr 20248.318.408.308.308.30824
02 Apr 20249.059.058.328.328.3215,142
28 Mar 20248.698.788.528.788.7815,126
28 Mar 202412 Dividend
28 Mar 202410:1 Stock split
27 Mar 20248.338.338.118.20-3.802,910
26 Mar 20248.568.578.458.45-3.922,410
25 Mar 20248.278.488.278.29-3.849,720
22 Mar 20248.248.298.248.29-3.84-
21 Mar 20248.228.348.208.20-3.802,690
20 Mar 20248.008.007.897.89-3.66100
19 Mar 20247.898.027.897.92-3.671,500
18 Mar 20247.787.797.787.79-3.615,800
15 Mar 20247.507.527.507.50-3.485,230
14 Mar 20247.327.447.327.35-3.41390
13 Mar 20247.427.527.227.25-3.3611,650
12 Mar 20247.317.547.317.47-3.4614,750
11 Mar 20247.497.497.377.37-3.422,270
08 Mar 20247.777.787.677.67-3.56130
07 Mar 20247.627.717.627.71-3.57600
06 Mar 20247.767.937.767.84-3.632,670
05 Mar 20247.467.597.467.47-3.46610
04 Mar 20247.397.397.297.36-3.416,060
01 Mar 20247.327.407.327.34-3.404,000
29 Feb 20247.347.347.347.34-3.4070
28 Feb 20247.287.367.247.24-3.3612,180
27 Feb 20247.407.447.407.42-3.441,300
26 Feb 20247.227.227.227.22-3.34700
23 Feb 20247.297.387.257.25-3.364,420
22 Feb 20247.057.247.057.24-3.361,440
21 Feb 20246.806.986.806.91-3.2090
20 Feb 20247.127.207.087.08-3.281,950
19 Feb 20246.937.056.936.98-3.24600
16 Feb 20246.886.906.796.79-3.152,950
15 Feb 20246.726.836.726.83-3.161,700
14 Feb 20246.506.586.506.58-3.05-
13 Feb 20246.536.656.506.50-3.01810
12 Feb 20246.466.536.416.41-2.97640
09 Feb 20246.316.496.316.45-2.99400
08 Feb 20246.366.376.366.37-2.9520
07 Feb 20246.526.546.486.48-3.002,000
06 Feb 20246.696.696.696.69-3.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...