Mizuho Financial Group Inc (MZ8.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 17.95 | 18.00 | 17.88 | 17.90 | 17.90 | - |
| 20 June 2024 | 17.92 | 17.94 | 17.80 | 17.80 | 17.80 | - |
| 19 June 2024 | 17.94 | 17.95 | 17.83 | 17.84 | 17.84 | - |
| 18 June 2024 | 17.71 | 17.88 | 17.66 | 17.88 | 17.88 | - |
| 17 June 2024 | 17.71 | 17.87 | 17.69 | 17.87 | 17.87 | - |
| 14 June 2024 | 17.81 | 17.81 | 17.73 | 17.73 | 17.73 | - |
| 13 June 2024 | 17.82 | 17.87 | 17.79 | 17.87 | 17.87 | - |
| 12 June 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 11 June 2024 | 18.34 | 18.64 | 18.31 | 18.64 | 18.64 | - |
| 10 June 2024 | 18.36 | 18.44 | 18.30 | 18.44 | 18.44 | - |
| 07 June 2024 | 18.10 | 18.15 | 18.06 | 18.15 | 18.15 | - |
| 06 June 2024 | 18.11 | 18.11 | 18.05 | 18.05 | 18.05 | - |
| 05 June 2024 | 18.20 | 18.32 | 18.16 | 18.32 | 18.32 | - |
| 04 June 2024 | 18.61 | 19.02 | 18.60 | 19.02 | 19.02 | - |
| 03 June 2024 | 18.97 | 18.97 | 18.84 | 18.84 | 18.84 | - |
| 31 May 2024 | 18.66 | 18.84 | 18.50 | 18.50 | 18.50 | - |
| 30 May 2024 | 18.29 | 18.35 | 18.29 | 18.35 | 18.35 | - |
| 29 May 2024 | 18.11 | 18.11 | 18.01 | 18.01 | 18.01 | - |
| 28 May 2024 | 18.50 | 18.50 | 18.30 | 18.34 | 18.34 | - |
| 27 May 2024 | 18.36 | 18.50 | 18.33 | 18.50 | 18.50 | - |
| 24 May 2024 | 18.28 | 18.36 | 18.27 | 18.36 | 18.36 | - |
| 23 May 2024 | 18.32 | 18.32 | 18.13 | 18.14 | 18.14 | - |
| 22 May 2024 | 18.17 | 18.20 | 18.13 | 18.20 | 18.20 | - |
| 21 May 2024 | 18.11 | 18.64 | 18.11 | 18.55 | 18.55 | - |
| 20 May 2024 | 18.80 | 18.89 | 18.80 | 18.89 | 18.89 | - |
| 17 May 2024 | 18.24 | 18.27 | 18.22 | 18.22 | 18.22 | - |
| 16 May 2024 | 18.04 | 18.04 | 17.84 | 17.84 | 17.84 | - |
| 15 May 2024 | 18.09 | 18.35 | 18.08 | 18.35 | 18.35 | - |
| 14 May 2024 | 17.96 | 17.99 | 17.95 | 17.96 | 17.96 | - |
| 13 May 2024 | 18.03 | 18.03 | 17.98 | 17.98 | 17.98 | - |
| 10 May 2024 | 18.02 | 18.02 | 17.95 | 17.95 | 17.95 | - |
| 09 May 2024 | 17.89 | 18.01 | 17.87 | 18.01 | 18.01 | - |
| 08 May 2024 | 17.75 | 17.77 | 17.74 | 17.75 | 17.75 | - |
| 07 May 2024 | 17.87 | 17.88 | 17.77 | 17.79 | 17.79 | - |
| 06 May 2024 | 17.73 | 18.09 | 17.71 | 18.09 | 18.09 | - |
| 03 May 2024 | 17.88 | 18.09 | 17.84 | 17.84 | 17.84 | - |
| 02 May 2024 | 17.79 | 17.90 | 17.79 | 17.90 | 17.90 | - |
| 30 Apr 2024 | 17.96 | 17.98 | 17.96 | 17.98 | 17.98 | - |
| 29 Apr 2024 | 17.43 | 17.63 | 17.33 | 17.53 | 17.53 | - |
| 26 Apr 2024 | 17.41 | 17.60 | 17.41 | 17.60 | 17.60 | - |
| 25 Apr 2024 | 17.73 | 17.75 | 17.48 | 17.48 | 17.48 | - |
| 24 Apr 2024 | 18.10 | 18.20 | 17.96 | 17.96 | 17.96 | - |
| 23 Apr 2024 | 18.13 | 18.20 | 18.13 | 18.20 | 18.20 | - |
| 22 Apr 2024 | 18.02 | 18.15 | 17.98 | 18.15 | 18.15 | - |
| 19 Apr 2024 | 17.68 | 17.75 | 17.68 | 17.68 | 17.68 | - |
| 18 Apr 2024 | 17.84 | 17.84 | 17.80 | 17.80 | 17.80 | - |
| 17 Apr 2024 | 17.84 | 17.84 | 17.60 | 17.60 | 17.60 | - |
| 16 Apr 2024 | 17.91 | 18.00 | 17.86 | 17.88 | 17.88 | - |
| 15 Apr 2024 | 18.27 | 18.30 | 18.25 | 18.25 | 18.25 | - |
| 12 Apr 2024 | 18.25 | 18.30 | 18.09 | 18.09 | 18.09 | - |
| 11 Apr 2024 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | - |
| 10 Apr 2024 | 17.84 | 17.95 | 17.84 | 17.95 | 17.95 | - |
| 09 Apr 2024 | 17.86 | 18.05 | 17.86 | 17.95 | 17.95 | - |
| 08 Apr 2024 | 17.89 | 17.95 | 17.88 | 17.95 | 17.95 | - |
| 05 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 04 Apr 2024 | 17.78 | 17.85 | 17.78 | 17.85 | 17.85 | - |
| 03 Apr 2024 | 17.71 | 17.85 | 17.71 | 17.85 | 17.85 | - |
| 02 Apr 2024 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | - |
| 28 Mar 2024 | 18.05 | 18.18 | 18.05 | 18.14 | 18.14 | - |
| 28 Mar 2024 | 55 Dividend | |||||
| 27 Mar 2024 | 18.41 | 18.65 | 18.41 | 18.48 | -36.53 | - |
| 26 Mar 2024 | 18.32 | 18.69 | 18.32 | 18.69 | -36.95 | - |
| 25 Mar 2024 | 18.31 | 18.40 | 18.31 | 18.40 | -36.37 | - |
| 22 Mar 2024 | 18.63 | 18.63 | 18.58 | 18.58 | -36.73 | - |
| 21 Mar 2024 | 18.19 | 18.44 | 18.19 | 18.44 | -36.46 | - |
| 20 Mar 2024 | 17.92 | 18.22 | 17.92 | 18.15 | -35.87 | - |
| 19 Mar 2024 | 17.81 | 18.11 | 17.78 | 17.98 | -35.54 | - |
| 18 Mar 2024 | 17.90 | 18.36 | 17.90 | 18.05 | -35.67 | - |
| 15 Mar 2024 | 17.78 | 17.88 | 17.78 | 17.88 | -35.35 | - |
| 14 Mar 2024 | 17.67 | 17.69 | 17.57 | 17.57 | -34.73 | - |
| 13 Mar 2024 | 17.83 | 17.95 | 17.81 | 17.90 | -35.39 | - |
| 12 Mar 2024 | 17.73 | 18.07 | 17.69 | 18.02 | -35.64 | - |
| 11 Mar 2024 | 18.49 | 18.49 | 18.10 | 18.10 | -35.78 | - |
| 08 Mar 2024 | 19.18 | 19.25 | 19.00 | 19.00 | -37.57 | - |
| 07 Mar 2024 | 18.25 | 18.36 | 18.24 | 18.36 | -36.30 | - |
| 06 Mar 2024 | 17.76 | 17.95 | 17.76 | 17.95 | -35.49 | - |
| 05 Mar 2024 | 17.39 | 17.43 | 17.36 | 17.36 | -34.32 | - |
| 04 Mar 2024 | 17.17 | 17.33 | 17.17 | 17.23 | -34.06 | - |
| 01 Mar 2024 | 17.22 | 17.32 | 17.20 | 17.32 | -34.24 | - |
| 29 Feb 2024 | 17.03 | 17.03 | 16.97 | 17.01 | -33.64 | - |
| 28 Feb 2024 | 16.76 | 16.92 | 16.72 | 16.92 | -33.45 | - |
| 27 Feb 2024 | 16.88 | 16.93 | 16.88 | 16.92 | -33.44 | - |
| 26 Feb 2024 | 16.72 | 17.06 | 16.72 | 17.06 | -33.72 | - |
| 23 Feb 2024 | 16.73 | 16.90 | 16.72 | 16.80 | -33.20 | - |
| 22 Feb 2024 | 16.60 | 16.68 | 16.59 | 16.68 | -32.99 | - |
| 21 Feb 2024 | 16.58 | 16.73 | 16.58 | 16.73 | -33.07 | - |
| 20 Feb 2024 | 16.69 | 16.70 | 16.57 | 16.57 | -32.76 | - |
| 19 Feb 2024 | 16.86 | 16.90 | 16.73 | 16.75 | -33.12 | - |
| 16 Feb 2024 | 16.67 | 16.68 | 16.53 | 16.59 | -32.81 | - |
| 15 Feb 2024 | 16.33 | 16.43 | 16.33 | 16.43 | -32.49 | - |
| 14 Feb 2024 | 16.44 | 16.53 | 16.44 | 16.49 | -32.60 | - |
| 13 Feb 2024 | 16.69 | 16.69 | 16.42 | 16.42 | -32.47 | - |
| 12 Feb 2024 | 16.63 | 16.67 | 16.63 | 16.63 | -32.88 | - |
| 09 Feb 2024 | 16.34 | 16.77 | 16.34 | 16.77 | -33.16 | - |
| 08 Feb 2024 | 16.74 | 16.74 | 16.52 | 16.61 | -32.84 | - |
| 07 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -33.55 | - |
| 06 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -33.55 | - |
| 05 Feb 2024 | 17.25 | 17.55 | 17.22 | 17.55 | -34.69 | - |
| 02 Feb 2024 | 16.52 | 16.97 | 16.49 | 16.97 | -33.55 | - |
| 01 Feb 2024 | 16.58 | 16.84 | 16.55 | 16.55 | -32.72 | - |
| *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.