Mizuho Financial Group Inc (MZ8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 25 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 24 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 23 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 22 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 19 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 18 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 17 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 16 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 15 Apr 2024 | 18.38 | 18.40 | 18.38 | 18.40 | 18.40 | - |
| 12 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 11 Apr 2024 | 18.34 | 18.59 | 18.34 | 18.59 | 18.59 | 10 |
| 10 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 09 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 08 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 05 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 04 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 03 Apr 2024 | 17.80 | 18.06 | 17.80 | 18.06 | 18.06 | 260 |
| 02 Apr 2024 | 17.93 | 17.93 | 17.69 | 17.69 | 17.69 | - |
| 28 Mar 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | - |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 18.50 | 18.50 | 18.07 | 18.07 | -31.93 | 20 |
| 26 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | -32.52 | - |
| 25 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -32.51 | - |
| 22 Mar 2024 | 18.40 | 18.70 | 18.40 | 18.50 | -32.69 | 200 |
| 21 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | -32.27 | - |
| 20 Mar 2024 | 17.65 | 18.18 | 17.65 | 18.18 | -32.13 | 478 |
| 19 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -31.61 | - |
| 18 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | -32.02 | - |
| 15 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -31.58 | - |
| 14 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | -31.39 | - |
| 13 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -31.67 | - |
| 12 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -31.66 | - |
| 11 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -32.82 | - |
| 08 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -34.07 | - |
| 07 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | -32.42 | - |
| 06 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | -31.55 | - |
| 05 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | -30.85 | - |
| 04 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -30.49 | - |
| 01 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -30.57 | - |
| 29 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -30.23 | - |
| 28 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | -29.77 | - |
| 27 Feb 2024 | 16.96 | 16.99 | 16.96 | 16.99 | -30.02 | - |
| 26 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -29.69 | - |
| 23 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | -29.23 | - |
| 22 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | -29.49 | - |
| 21 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -29.47 | - |
| 20 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -29.66 | - |
| 19 Feb 2024 | 16.95 | 16.99 | 16.95 | 16.99 | -30.01 | 1,000 |
| 16 Feb 2024 | 16.75 | 17.01 | 16.75 | 17.01 | -30.07 | 205 |
| 15 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -29.01 | - |
| 14 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | -29.19 | - |
| 13 Feb 2024 | 16.77 | 16.92 | 16.77 | 16.92 | -29.90 | 200 |
| 12 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | -28.74 | - |
| 09 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -29.02 | - |
| 08 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -29.01 | - |
| 07 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | -30.14 | - |
| 06 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -29.66 | - |
| 05 Feb 2024 | 17.33 | 17.72 | 17.33 | 17.72 | -31.30 | 2,000 |
| 02 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -29.45 | - |
| 01 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -29.45 | - |
| 31 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | -29.62 | - |
| 30 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -28.83 | - |
| 29 Jan 2024 | 16.42 | 16.73 | 16.42 | 16.73 | -29.55 | 300 |
| 26 Jan 2024 | 16.20 | 16.20 | 16.04 | 16.04 | -28.34 | - |
| 25 Jan 2024 | 16.46 | 16.78 | 16.46 | 16.78 | -29.65 | 120 |
| 24 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -29.40 | - |
| 23 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -28.06 | - |
| 22 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -28.10 | - |
| 19 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | -27.59 | - |
| 18 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.74 | - |
| 17 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | -27.84 | - |
| 16 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | -27.86 | - |
| 15 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.74 | - |
| 12 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.74 | - |
| 11 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | -28.16 | - |
| 10 Jan 2024 | 15.72 | 15.78 | 15.72 | 15.78 | -27.89 | 500 |
| 09 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | -27.98 | - |
| 08 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -28.05 | - |
| 05 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -28.06 | - |
| 04 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | -27.40 | - |
| 03 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | -27.16 | - |
| 02 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | -27.06 | - |
| 29 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | -27.01 | - |
| 28 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | -26.96 | - |
| 27 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | -26.56 | - |
| 22 Dec 2023 | 15.01 | 15.15 | 15.01 | 15.15 | -26.77 | 687 |
| 21 Dec 2023 | 14.60 | 14.60 | 14.44 | 14.44 | -25.52 | 3,000 |
| 20 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | -26.19 | - |
| 19 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | -26.21 | - |
| 18 Dec 2023 | 15.06 | 15.06 | 15.06 | 15.06 | -26.61 | - |
| 15 Dec 2023 | 15.20 | 15.28 | 15.20 | 15.28 | -27.00 | - |
| 14 Dec 2023 | 15.69 | 15.69 | 15.69 | 15.69 | -27.72 | - |
| 13 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | -27.94 | - |
| 12 Dec 2023 | 15.69 | 15.69 | 15.69 | 15.69 | -27.72 | - |
| 11 Dec 2023 | 15.85 | 15.85 | 15.85 | 15.85 | -28.00 | - |
| 08 Dec 2023 | 15.77 | 15.77 | 15.77 | 15.77 | -27.87 | - |
| 07 Dec 2023 | 15.69 | 15.69 | 15.69 | 15.69 | -27.72 | - |
| 06 Dec 2023 | 15.31 | 15.31 | 15.31 | 15.31 | -27.05 | - |
| 05 Dec 2023 | 15.14 | 15.14 | 15.14 | 15.14 | -26.74 | - |
| *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.