Frankfurt - Delayed Quote EUR
Mizuho Leasing Company, Limited (LFB.F)
6.45
+0.10
+(1.57%)
At close: May 9 at 8:07:41 AM 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 9, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| May 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| May 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| May 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| May 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| May 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Apr 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Apr 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Apr 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 4, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Apr 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Apr 2, 2025 | 6.29 | 6.29 | 6.26 | 6.26 | 6.26 | - |
| Apr 1, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Mar 31, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Mar 28, 2025 | 0.141139 Dividend | |||||
| Mar 28, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Mar 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | - |
| Mar 26, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.29 | - |
| Mar 25, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.28 | - |
| Mar 24, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.29 | - |
| Mar 21, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.30 | - |
| Mar 20, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.30 | - |
| Mar 19, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | - |
| Mar 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.22 | - |
| Mar 17, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | - |
| Mar 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | - |
| Mar 13, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.23 | - |
| Mar 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | - |
| Mar 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.11 | - |
| Mar 10, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.15 | - |
| Mar 7, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | - |
| Mar 6, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.20 | - |
| Mar 5, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.24 | - |
| Mar 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.31 | - |
| Mar 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.37 | - |
| Feb 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.31 | - |
| Feb 27, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.34 | - |
| Feb 26, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.24 | - |
| Feb 25, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.23 | - |
| Feb 24, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.20 | - |
| Feb 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | - |
| Feb 20, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.24 | - |
| Feb 19, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.20 | - |
| Feb 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.23 | - |
| Feb 17, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.23 | - |
| Feb 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | - |
| Feb 13, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.24 | - |
| Feb 12, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.25 | - |
| Feb 11, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.34 | - |
| Feb 10, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.29 | - |
| Feb 7, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.33 | - |
| Feb 6, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.28 | - |
| Feb 5, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.08 | - |
| Feb 4, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.00 | - |
| Feb 3, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.04 | - |
| Jan 31, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.05 | - |
| Jan 30, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.08 | - |
| Jan 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.02 | - |
| Jan 28, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | - |
| Jan 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | - |
| Jan 24, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.91 | - |
| Jan 23, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.91 | - |
| Jan 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - |
| Jan 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | - |
| Jan 20, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | - |
| Jan 17, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | - |
| Jan 16, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 5.98 | - |
| Jan 15, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.95 | - |
| Jan 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.93 | - |
| Jan 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.05 | - |
| Jan 10, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.98 | - |
| Jan 9, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.04 | - |
| Jan 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - |
| Jan 7, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.10 | - |
| Jan 6, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | - |
| Jan 3, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.24 | - |
| Jan 2, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.21 | - |
| Dec 30, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.09 | - |
| Dec 27, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.13 | - |
| Dec 23, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.90 | - |
| Dec 20, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | - |
| Dec 19, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.93 | - |
| Dec 18, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.93 | - |
| Dec 17, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | - |
| Dec 16, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.93 | - |
| Dec 13, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | - |
| Dec 12, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.03 | - |
| Dec 11, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.02 | - |
| Dec 10, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.98 | - |
| Dec 9, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.05 | - |
| Dec 6, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.02 | - |
| Dec 5, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.05 | - |
| Dec 4, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.07 | - |
| Dec 3, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.15 | - |
| Dec 2, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.06 | - |
| Nov 29, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.04 | - |
| Nov 28, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.04 | - |
| Nov 27, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | - |
| Nov 26, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | - |
| Nov 25, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.98 | - |
| Nov 22, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.98 | - |
| Nov 21, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.95 | - |
| Nov 20, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | - |
| Nov 19, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.04 | - |
| Nov 18, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.03 | - |
| Nov 15, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.94 | - |
| Nov 14, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | - |
| Nov 13, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.98 | - |
| Nov 12, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | - |
| Nov 11, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | - |
| Nov 8, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.12 | - |
| Nov 7, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.11 | - |
| Nov 6, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.96 | - |
| Nov 5, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.76 | - |
| Nov 4, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.74 | - |
| Nov 1, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.77 | - |
| Oct 31, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.78 | - |
| Oct 30, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.78 | - |
| Oct 29, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.77 | - |
| Oct 28, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.75 | - |
| Oct 25, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.68 | - |
| Oct 24, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.74 | - |
| Oct 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | - |
| Oct 22, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.82 | - |
| Oct 21, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.89 | - |
| Oct 18, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | - |
| Oct 17, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.93 | - |