Australia markets open in 5 hours 13 minutes

Mitsui & Co., Ltd. (MTS1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.03-0.01 (-0.05%)
As of 08:02AM CEST. Market open.
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 202421.0321.0321.0321.0321.0345
23 July 202421.0421.0421.0421.0421.04-
22 July 202421.1121.1121.0721.0721.0745
19 July 202421.3421.3421.3421.3421.34-
18 July 202421.4721.4721.4721.4721.47-
17 July 202421.7322.2021.7322.2022.2045
16 July 202421.5921.5921.5921.5921.59-
15 July 202421.4021.4021.4021.4021.40-
12 July 202421.3021.5921.3021.5821.58800
11 July 202421.3521.3521.3521.3521.35-
10 July 202421.1421.1421.1421.1421.14-
09 July 202421.4521.5621.3021.5621.561,100
08 July 202422.0022.0021.9521.9521.95500
05 July 202422.0022.2922.0022.2922.2975
04 July 202422.3322.5522.3122.3122.31982
03 July 202421.2721.2721.2121.2121.2140
02 July 202421.4721.4821.4721.4821.48200
01 July 202421.5321.5321.5321.5321.5310
28 June 202421.0121.0121.0121.0121.01-
27 June 202420.9620.9620.9620.9620.96-
27 June 20242:1 Stock split
26 June 202421.5621.5621.0021.0021.001,084
25 June 202421.5321.5321.5321.5321.53-
24 June 202421.4621.4621.4621.4621.46-
21 June 202421.6121.6121.6121.6121.61-
20 June 202421.7021.7021.7021.7021.70-
19 June 202421.9421.9421.9421.9421.94-
18 June 202421.6221.6521.6221.6521.65320
17 June 202421.9221.9221.9221.9221.92400
14 June 202422.0722.0722.0722.0722.07-
13 June 202421.5721.5821.5721.5821.58200
12 June 202422.0522.0522.0522.0522.05-
11 June 202422.4522.4522.4322.4322.43172
10 June 202422.5622.5622.5622.5622.56-
07 June 202422.4322.4322.4322.4322.43-
06 June 202422.2122.2122.2122.2122.21-
05 June 202422.4122.4122.4122.4122.41-
04 June 202422.7522.8022.7522.8022.8028
03 June 202423.3923.3923.3923.3923.39-
31 May 202423.2423.2423.2423.2423.24-
30 May 202422.9522.9522.9522.9522.95-
29 May 202423.5223.5223.5223.5223.52-
28 May 202423.6323.6323.6323.6323.63-
27 May 202423.7423.7423.7423.7423.74-
24 May 202423.7524.4223.7524.4224.424,120
23 May 202423.9023.9023.9023.9023.90-
22 May 202424.0524.0524.0524.0524.05-
21 May 202424.3024.7624.3024.7624.76308
20 May 202423.7823.7823.7823.7823.78-
17 May 202423.2523.2523.2523.2523.25-
16 May 202423.1123.1123.1123.1123.11-
15 May 202422.8023.3122.8023.3123.31102
14 May 202422.7122.7122.7122.7122.71-
13 May 202423.1123.1123.1123.1123.11-
10 May 202423.1923.6023.1923.6023.60734
09 May 202422.9222.9222.9222.9222.92-
08 May 202422.6422.9822.6422.9822.98400
07 May 202422.9422.9422.9422.9422.94-
06 May 202422.6823.3422.6823.3423.34700
03 May 202423.1223.4123.0623.0623.06226
02 May 202422.7222.7222.7222.7222.72-
30 Apr 202422.4222.7422.4222.7322.73828
29 Apr 202422.4922.4922.4922.4922.49-
26 Apr 202422.1422.4822.1422.4822.4850
25 Apr 202421.8621.8621.8621.8621.86-
24 Apr 202422.4522.4522.4522.4522.45-
23 Apr 202421.8621.8621.8621.8621.86-
22 Apr 202421.9021.9021.9021.9021.90-
19 Apr 202421.5721.7721.1621.1621.16584
18 Apr 202421.6021.9421.6021.9421.94100
17 Apr 202421.2721.2721.2721.2721.27-
16 Apr 202421.8421.8421.8421.8421.84-
15 Apr 202422.5922.9922.5922.7522.75110
12 Apr 202422.4722.9122.4722.9122.9150
11 Apr 202422.2322.5022.2322.5022.50440
10 Apr 202422.0822.3622.0822.1622.16800
09 Apr 202422.6422.6722.6422.6722.67400
08 Apr 202421.9522.2721.9522.2722.2780
05 Apr 202421.4821.4821.4821.4821.48-
04 Apr 202421.3821.3821.3421.3421.34400
03 Apr 202421.0621.3921.0621.3921.3912
02 Apr 202421.1021.4320.9020.9020.90120
28 Mar 202421.3821.7321.3821.7321.73150
28 Mar 202442.5 Dividend
27 Mar 202421.5521.8621.5521.86-20.6450
26 Mar 202421.4321.7321.4321.73-20.52400
25 Mar 202421.6121.9121.6121.91-20.69400
22 Mar 202421.6621.6621.6621.66-20.45-
21 Mar 202421.2421.5521.2421.55-20.3548
20 Mar 202420.3420.3420.3420.34-19.20-
19 Mar 202420.5220.9320.5220.93-19.76200
18 Mar 202420.7020.7020.6220.62-19.47790
15 Mar 202420.0220.0220.0220.02-18.90-
14 Mar 202419.5019.5019.5019.50-18.41334
13 Mar 202419.2819.2819.2819.28-18.20-
12 Mar 202419.3519.3519.3519.35-18.27-
11 Mar 202420.1120.1120.1120.11-18.99-
08 Mar 202420.7320.7320.7320.73-19.57-
07 Mar 202420.7520.7520.7520.75-19.59-
06 Mar 202420.9120.9120.9120.91-19.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...