Mizuho Financial Group Inc (MZ8.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1,000 |
| 20 June 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 19 June 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 18 June 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 17 June 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 14 June 2024 | 18.19 | 18.19 | 17.89 | 17.89 | 17.89 | 1,000 |
| 13 June 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 12 June 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 11 June 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 10 June 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 07 June 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 06 June 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 05 June 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 04 June 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 03 June 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 31 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 30 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 29 May 2024 | 18.51 | 18.53 | 18.51 | 18.53 | 18.53 | 50 |
| 28 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 27 May 2024 | 18.56 | 18.77 | 18.56 | 18.77 | 18.77 | 160 |
| 24 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 23 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 22 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 21 May 2024 | 18.62 | 18.68 | 18.62 | 18.68 | 18.68 | 300 |
| 20 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 17 May 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 16 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 15 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 14 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 13 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 10 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 09 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 08 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 07 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 06 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 03 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 02 May 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 30 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 29 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 26 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 25 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 24 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 23 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 22 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 19 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 18 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 17 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 16 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 12 Apr 2024 | 18.39 | 18.83 | 18.39 | 18.83 | 18.83 | 1,000 |
| 11 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 09 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 08 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 05 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 04 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 03 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 02 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 28 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 28 Mar 2024 | 55 Dividend | |||||
| 27 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -36.42 | - |
| 26 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | -36.33 | - |
| 25 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | -36.73 | - |
| 22 Mar 2024 | 18.77 | 18.77 | 18.73 | 18.73 | -36.73 | 300 |
| 21 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -35.84 | - |
| 20 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -35.50 | - |
| 19 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -35.50 | - |
| 18 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -35.50 | - |
| 15 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | -35.40 | - |
| 14 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | -35.40 | - |
| 13 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -35.62 | - |
| 12 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -35.62 | - |
| 11 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | -37.07 | - |
| 08 Mar 2024 | 19.31 | 19.40 | 19.31 | 19.40 | -38.03 | 41 |
| 07 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | -36.16 | - |
| 06 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | -35.06 | - |
| 05 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -34.32 | - |
| 04 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -33.92 | - |
| 01 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -33.92 | - |
| 29 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -33.53 | - |
| 28 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | -33.29 | - |
| 27 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | -33.29 | - |
| 26 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -33.21 | - |
| 23 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -33.21 | - |
| 22 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -33.21 | - |
| 21 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -33.21 | - |
| 20 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -33.24 | - |
| 19 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -33.24 | - |
| 16 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -32.80 | - |
| 15 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | -32.74 | - |
| 14 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -32.95 | - |
| 13 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -33.27 | - |
| 12 Feb 2024 | 16.68 | 16.97 | 16.68 | 16.97 | -33.27 | 200 |
| 09 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | -32.71 | - |
| 08 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | -33.58 | - |
| 07 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -33.74 | - |
| 06 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -33.74 | - |
| 05 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | -34.02 | - |
| 02 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -32.81 | - |
| 01 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | -32.84 | - |
| *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.