Mitsubishi Motors Corp (MMO.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 200 |
| 29 Apr 2024 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | - |
| 26 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 25 Apr 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | - |
| 24 Apr 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
| 23 Apr 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
| 22 Apr 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | - |
| 19 Apr 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | - |
| 18 Apr 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
| 17 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 16 Apr 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
| 15 Apr 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
| 12 Apr 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| 11 Apr 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
| 10 Apr 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
| 09 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 08 Apr 2024 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | - |
| 05 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 04 Apr 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
| 03 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 02 Apr 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
| 28 Mar 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 3.0050 | 3.0070 | 3.0050 | 3.0070 | -1.9930 | - |
| 26 Mar 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | -2.0162 | - |
| 25 Mar 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | -1.9831 | - |
| 22 Mar 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | -2.0122 | - |
| 21 Mar 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | -1.9645 | - |
| 20 Mar 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | -1.9910 | - |
| 19 Mar 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | -1.9983 | - |
| 18 Mar 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | -1.9254 | - |
| 15 Mar 2024 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | -1.8883 | - |
| 14 Mar 2024 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | -1.8551 | - |
| 13 Mar 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | -1.8266 | - |
| 12 Mar 2024 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | -1.7968 | - |
| 11 Mar 2024 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | -1.8008 | - |
| 08 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -1.8293 | - |
| 07 Mar 2024 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | -1.8445 | - |
| 06 Mar 2024 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | -1.8817 | - |
| 05 Mar 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | -1.8704 | - |
| 04 Mar 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | -1.8830 | - |
| 01 Mar 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | -1.8763 | - |
| 29 Feb 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | -1.8485 | - |
| 28 Feb 2024 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | -1.8366 | - |
| 27 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.8160 | - |
| 26 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.8160 | - |
| 23 Feb 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | -1.8167 | - |
| 22 Feb 2024 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | -1.8180 | - |
| 21 Feb 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | -1.8114 | - |
| 20 Feb 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | -1.8220 | - |
| 19 Feb 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | -1.8174 | - |
| 16 Feb 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | -1.8114 | - |
| 15 Feb 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | -1.7809 | - |
| 14 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -1.8028 | - |
| 13 Feb 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | -1.8167 | - |
| 12 Feb 2024 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | -1.8472 | - |
| 09 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.8227 | - |
| 08 Feb 2024 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | -1.8538 | - |
| 07 Feb 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | -1.8671 | - |
| 06 Feb 2024 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | -1.8339 | - |
| 05 Feb 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | -1.8485 | - |
| 02 Feb 2024 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | -1.8386 | - |
| 01 Feb 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | -1.9274 | - |
| 31 Jan 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | -1.9247 | - |
| 30 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | -1.9188 | - |
| 29 Jan 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | -1.8903 | - |
| 26 Jan 2024 | 2.7930 | 2.7930 | 2.7930 | 2.7930 | -1.8512 | - |
| 25 Jan 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | -1.8717 | - |
| 24 Jan 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | -1.8518 | - |
| 23 Jan 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | -1.8598 | - |
| 22 Jan 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | -1.8677 | - |
| 19 Jan 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | -1.8253 | - |
| 18 Jan 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | -1.8598 | - |
| 17 Jan 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | -1.8333 | - |
| 16 Jan 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | -1.8631 | - |
| 15 Jan 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | -1.9300 | - |
| 12 Jan 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | -1.9300 | - |
| 11 Jan 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | -1.9135 | - |
| 10 Jan 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | -1.9048 | - |
| 09 Jan 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | -1.8982 | - |
| 08 Jan 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | -1.8836 | - |
| 05 Jan 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | -1.8750 | - |
| 04 Jan 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | -1.8989 | - |
| 03 Jan 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | -1.8923 | - |
| 02 Jan 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | -1.8870 | - |
| 29 Dec 2023 | 2.8280 | 2.8280 | 2.8230 | 2.8230 | -1.8710 | - |
| 28 Dec 2023 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | -1.8750 | - |
| 27 Dec 2023 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | -1.8598 | - |
| 22 Dec 2023 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | -1.8671 | - |
| 21 Dec 2023 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | -1.8399 | - |
| 20 Dec 2023 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | -1.8445 | - |
| 19 Dec 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.8160 | - |
| 18 Dec 2023 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | -1.8313 | - |
| 15 Dec 2023 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | -1.8266 | - |
| 14 Dec 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | -1.7862 | - |
| 13 Dec 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | -1.8790 | - |
| 12 Dec 2023 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | -1.9267 | - |
| 11 Dec 2023 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | -1.9307 | - |
| 08 Dec 2023 | 2.8830 | 2.8830 | 2.8830 | 2.8830 | -1.9108 | - |
| 07 Dec 2023 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | -1.9579 | - |
| *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.