Frankfurt - Delayed Quote EUR
Mitsubishi UFJ Financial Group, Inc. (K8A.F)
6.20
-0.15
(-2.36%)
At close: May 23 at 3:29:01 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | - |
| May 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| May 21, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | - |
| May 20, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - |
| May 19, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - |
| May 16, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| May 15, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | - |
| May 14, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - |
| May 13, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | - |
| May 12, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - |
| May 9, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - |
| May 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| May 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| May 6, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - |
| May 5, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - |
| May 2, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - |
| Apr 30, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - |
| Apr 29, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - |
| Apr 28, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - |
| Apr 25, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - |
| Apr 24, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| Apr 23, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - |
| Apr 22, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| Apr 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 16, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - |
| Apr 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 14, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - |
| Apr 11, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - |
| Apr 10, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | - |
| Apr 9, 2025 | 5.25 | 5.40 | 5.20 | 5.20 | 5.20 | - |
| Apr 8, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - |
| Apr 7, 2025 | 5.25 | 5.45 | 5.20 | 5.45 | 5.45 | - |
| Apr 4, 2025 | 5.85 | 5.85 | 5.50 | 5.50 | 5.50 | - |
| Apr 3, 2025 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | - |
| Apr 2, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 700 |
| Apr 1, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - |
| Mar 31, 2025 | 0.11315151 Dividend | |||||
| Mar 31, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - |
| Mar 28, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.07 | - |
| Mar 27, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.07 | - |
| Mar 26, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.17 | - |
| Mar 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.02 | - |
| Mar 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | - |
| Mar 21, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 6.98 | - |
| Mar 20, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.02 | - |
| Mar 19, 2025 | 7.01 | 7.15 | 7.01 | 7.15 | 6.97 | - |
| Mar 18, 2025 | 6.82 | 6.83 | 6.82 | 6.83 | 6.66 | - |
| Mar 17, 2025 | 6.71 | 6.91 | 6.70 | 6.91 | 6.74 | - |
| Mar 14, 2025 | 6.32 | 6.37 | 6.32 | 6.37 | 6.22 | - |