Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Marubeni Corp (MARA.SG)

Compare
15.35
+0.14
+(0.89%)
At close: 5:31:42 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202514.9715.4614.9715.3515.351,466
Mar 3, 202515.2115.2115.2115.2115.21-
Feb 28, 202514.8515.3414.8515.3415.344
Feb 27, 202515.0115.0115.0115.0115.01-
Feb 26, 202515.4115.4115.1115.1115.11-
Feb 25, 202515.4115.4115.4115.4115.41-
Feb 24, 202514.3414.8614.3414.5114.51175
Feb 21, 202514.2714.2714.2714.2714.27-
Feb 20, 202514.2814.2814.2814.2814.28-
Feb 19, 202514.2214.2214.2214.2214.22-
Feb 18, 202514.2914.5514.2914.5514.551,000
Feb 17, 202514.5214.5414.5214.5414.54650
Feb 14, 202514.5014.7214.5014.7214.72555
Feb 13, 202514.5014.5014.5014.5014.50-
Feb 12, 202514.5014.5014.5014.5014.50-
Feb 11, 202514.7015.1114.7015.1115.11140
Feb 10, 202515.0015.0015.0015.0015.00100
Feb 7, 202515.0015.0015.0015.0015.00-
Feb 6, 202514.9014.9014.9014.9014.90-
Feb 5, 202514.2914.2914.2914.2914.29-
Feb 4, 202514.0314.0314.0314.0314.03-
Feb 3, 202514.1814.1814.1814.1814.18-
Jan 31, 202514.2314.2514.2314.2514.25300
Jan 30, 202514.2514.2514.2514.2514.25-
Jan 29, 202514.0114.3914.0114.3914.398
Jan 28, 202513.8113.9013.8113.9013.90-
Jan 27, 202513.8113.8113.8113.8113.81-
Jan 24, 202513.8313.8313.8313.8313.83-
Jan 23, 202513.6513.6513.6513.6513.65-
Jan 22, 202513.6513.6513.5613.5613.561,200
Jan 21, 202513.8514.0013.8514.0014.00350
Jan 20, 202513.8313.8313.8313.8313.83-
Jan 17, 202513.8013.8113.8013.8113.8180
Jan 16, 202513.8613.8613.8613.8613.86-
Jan 15, 202513.8213.8213.8213.8213.82-
Jan 14, 202513.7413.7413.7413.7413.74-
Jan 13, 202513.4414.0613.4414.0614.0680
Jan 10, 202513.5113.5113.5113.5113.51-
Jan 9, 202513.5913.5913.5913.5913.59-
Jan 8, 202514.1814.1814.1814.1814.181,200
Jan 7, 202514.1514.1514.1514.1514.15-
Jan 6, 202514.3814.3814.3814.3814.38-
Jan 3, 202514.4214.8314.4214.8314.83100
Jan 2, 202514.3214.3214.3214.3214.32-
Dec 30, 202414.2914.2914.2814.2814.28700
Dec 27, 202414.2714.2814.2714.2814.28300
Dec 23, 202413.7513.7513.7213.7213.72-
Dec 20, 202413.4913.4913.4913.4913.49-
Dec 19, 202413.5813.9713.5813.9713.97-
Dec 18, 202413.7114.1613.7114.1614.16100
Dec 17, 202413.8413.9913.6613.7213.72606
Dec 16, 202413.8413.8613.8413.8513.85315
Dec 13, 202414.1014.1014.1014.1014.10-
Dec 12, 202414.0814.0814.0814.0814.08-
Dec 11, 202414.0914.0914.0914.0914.09-
Dec 10, 202414.2014.2014.2014.2014.20-
Dec 9, 202413.8913.9013.8813.9013.90239
Dec 6, 202413.9913.9913.9913.9913.99-
Dec 5, 202414.2314.2314.2314.2314.23-
Dec 4, 202414.2914.8014.2914.3614.362,904
Dec 3, 202414.4314.8814.4314.7014.702,000
Dec 2, 202414.1714.1714.1714.1714.17-
Nov 29, 202414.0214.0214.0214.0214.02-
Nov 28, 202414.0214.0214.0214.0214.02-
Nov 27, 202414.0414.0414.0414.0414.04-
Nov 26, 202414.1814.5614.1814.5614.5620
Nov 25, 202414.5614.5614.4014.4014.40200
Nov 22, 202414.5614.5614.5614.5614.56-
Nov 21, 202414.4514.4514.4514.4514.45-
Nov 20, 202414.3714.3714.3714.3714.37-
Nov 19, 202414.5814.5814.5814.5814.58-
Nov 18, 202414.5114.5114.5114.5114.51-
Nov 15, 202414.4514.4514.3414.3414.34-
Nov 14, 202414.3414.4914.3414.4914.49-
Nov 13, 202414.3114.4114.3114.4114.41-
Nov 12, 202414.8414.8414.8414.8414.84-
Nov 11, 202414.8814.9014.8814.9014.901,000
Nov 8, 202414.8114.8114.8114.8114.81-
Nov 7, 202414.8215.1714.8214.9614.962,985
Nov 6, 202414.5714.9514.5714.9514.9550
Nov 5, 202414.0514.6514.0514.1814.18100
Nov 4, 202413.8013.8013.8013.8013.801,100
Nov 1, 202413.8013.8513.8013.8513.85-
Oct 31, 202413.8013.8113.8013.8113.81100
Oct 30, 202414.1514.1514.0514.0514.052,250
Oct 29, 202414.0914.0914.0914.0914.09-
Oct 28, 202413.9913.9913.9913.9913.99-
Oct 25, 202413.8813.8813.8813.8813.88-
Oct 24, 202414.1614.4114.1614.4114.411,000
Oct 23, 202414.1214.1213.9913.9913.99-
Oct 22, 202414.6514.6514.2114.2114.211,000
Oct 21, 202414.6514.6514.6514.6514.65-
Oct 18, 202414.6514.6514.6514.6514.65-
Oct 17, 202414.6814.6814.6814.6814.68-
Oct 16, 202414.6514.6514.6514.6514.65-
Oct 15, 202414.6514.9914.6514.9914.9933
Oct 14, 202414.6114.7214.6114.7214.722,500
Oct 11, 202414.6914.6914.6914.6914.69-
Oct 10, 202414.6814.6814.6814.6814.68-
Oct 9, 202414.5914.6714.5914.6714.67300
Oct 8, 202414.8314.8314.8314.8314.83-
Oct 7, 202415.2215.2215.2215.2215.22-
Oct 4, 202414.9514.9514.9514.9514.95-
Oct 3, 202414.7814.7814.7814.7814.78-
Oct 2, 202414.9415.4414.9415.4415.441,295
Oct 1, 202414.6415.0614.6414.8114.811,080
Sep 30, 202414.5814.5814.5814.5814.5875
Sep 27, 2024 0.28 Dividend
Sep 27, 202414.6314.6314.6314.6314.63-
Sep 26, 202414.8214.8214.8214.82-30.18-
Sep 25, 202414.5314.5314.5314.53-29.59-
Sep 24, 202414.4214.4214.4214.42-29.37-
Sep 23, 202414.0914.7514.0914.75-30.03100
Sep 20, 202414.3014.3414.3014.34-29.21-
Sep 19, 202414.0914.3214.0914.31-29.14510
Sep 18, 202413.8013.8413.8013.83-28.16-
Sep 17, 202413.8913.9313.8913.93-28.36618
Sep 16, 202414.1314.1314.0314.03-28.58-
Sep 13, 202414.0914.1014.0914.10-28.72500
Sep 12, 202414.1114.1214.1114.12-28.752
Sep 11, 202413.8214.1513.8214.15-28.8275
Sep 10, 202414.1114.1114.1114.11-28.73-
Sep 9, 202414.2914.7414.2914.74-30.03300
Sep 6, 202414.4714.4714.4714.47-29.46-
Sep 5, 202414.5414.5714.5014.54-29.62-
Sep 4, 202414.9514.9514.9514.95-30.44200
Sep 3, 202415.1215.7115.1215.71-32.0020
Sep 2, 202415.5015.6015.5015.60-31.76920
Aug 30, 202415.2215.5015.2215.50-31.56120
Aug 29, 202414.8614.8614.8614.86-30.26-
Aug 28, 202414.8114.8314.8014.83-30.2184
Aug 27, 202414.7014.7014.7014.70-29.94-
Aug 26, 202414.7214.7214.7214.72-29.98-
Aug 23, 202414.9514.9514.9514.95-30.45-
Aug 22, 202414.9014.9214.9014.92-30.39130
Aug 21, 202414.9214.9214.9214.92-30.38-
Aug 20, 202414.9814.9814.9814.98-30.51-
Aug 19, 202415.1515.1515.1515.15-30.84-
Aug 16, 202415.2115.7015.2115.70-31.97300
Aug 15, 202414.8014.8014.8014.80-30.13-
Aug 14, 202414.6314.6314.6314.63-29.78-
Aug 13, 202414.3614.8414.3614.84-30.21500
Aug 12, 202414.3814.4014.2714.27-29.052,000
Aug 9, 202413.9013.9013.9013.90-28.31-
Aug 8, 202414.3514.3514.3414.34-29.21297
Aug 7, 202414.1315.4214.1315.33-31.2120,785
Aug 6, 202413.1314.2813.1314.28-29.085,590
Aug 5, 202413.0013.0912.0512.92-26.318,720
Aug 2, 202414.6814.6814.0614.10-28.72400
Aug 1, 202413.8013.8013.8013.80-28.10-
Jul 31, 202417.0517.0517.0517.05-34.73-
Jul 30, 202416.7517.2516.7517.25-35.12175
Jul 29, 202416.8516.8516.8516.85-34.31-
Jul 26, 202416.5516.5516.5516.55-33.70-
Jul 25, 202416.6216.6216.5116.51-33.61500
Jul 24, 202417.0817.1017.0817.10-34.82-
Jul 23, 202417.2017.8217.2017.82-36.2970
Jul 22, 202417.2617.9617.2617.96-36.57500
Jul 19, 202417.4517.5017.4517.46-35.55-
Jul 18, 202417.7517.7517.7517.75-36.15-
Jul 17, 202417.9617.9617.9617.96-36.57-
Jul 16, 202417.5318.0017.5318.00-36.661,113
Jul 15, 202417.1417.7017.1417.70-36.05500
Jul 12, 202417.0917.0917.0917.09-34.80-
Jul 11, 202417.0917.0917.0917.09-34.79-
Jul 10, 202417.0917.6217.0917.62-35.89600
Jul 9, 202417.2817.8117.2817.81-36.27230
Jul 8, 202417.6017.6017.6017.60-35.84300
Jul 5, 202417.5317.5317.4917.50-35.63-
Jul 4, 202417.6717.6717.6717.67-35.98-
Jul 3, 202417.4017.9117.4017.91-36.488
Jul 2, 202417.5317.5317.5317.53-35.69-
Jul 1, 202416.9716.9716.9716.97-34.56-
Jun 28, 202416.9916.9916.9916.99-34.61-
Jun 27, 202416.9616.9616.9616.96-34.53-
Jun 26, 202417.0817.0817.0817.08-34.78-
Jun 25, 202417.0417.6017.0417.60-35.85150
Jun 24, 202416.8416.8416.8416.84-34.29-
Jun 21, 202416.9716.9716.9716.97-34.56-
Jun 20, 202417.0417.0417.0417.04-34.70-
Jun 19, 202417.3217.3217.3217.32-35.27-
Jun 18, 202417.4117.4117.4117.41-35.46-
Jun 17, 202417.4717.8517.4717.85-36.35100
Jun 14, 202417.6617.8517.6617.85-36.35500
Jun 13, 202417.1517.2817.1517.28-35.19-
Jun 12, 202417.4317.6017.4317.60-35.84460
Jun 11, 202417.5117.5117.5117.51-35.67-
Jun 10, 202417.5017.6517.5017.65-35.9450
Jun 7, 202417.2317.2317.2317.23-35.10-
Jun 6, 202417.1817.1817.1817.18-34.98-
Jun 5, 202417.0917.0917.0917.09-34.81-
Jun 4, 202417.5617.5617.5617.56-35.76-
Jun 3, 202418.1818.1818.1518.15-36.96530
May 31, 202417.7617.7617.7617.76-36.17-
May 30, 202417.6617.6617.6617.66-35.97-
May 29, 202417.8817.8817.8817.88-36.40-
May 28, 202417.9217.9217.9217.92-36.50-
May 27, 202417.9317.9317.9317.93-36.51-
May 24, 202417.7117.7117.7117.71-36.07-
May 23, 202417.8817.8817.8817.88-36.41-
May 22, 202418.1218.1218.1018.10-36.86250
May 21, 202418.1018.1218.1018.12-36.9040
May 20, 202417.7717.7717.7717.77-36.19-
May 17, 202417.3917.9317.3917.93-36.523
May 16, 202417.6317.6317.6317.63-35.90-
May 15, 202417.5317.6317.5317.63-35.90300
May 14, 202417.4917.4917.4917.49-35.62-
May 13, 202417.9017.9017.7117.71-36.071,000
May 10, 202417.9217.9217.9217.92-36.50-
May 9, 202417.2617.7817.2617.78-36.2138
May 8, 202417.1517.1517.1517.15-34.93-
May 7, 202417.2217.7617.2217.76-36.16100
May 6, 202417.2518.0117.2518.01-36.68220
May 3, 202417.3917.3917.3917.39-35.42-
May 2, 202417.1418.3017.1417.22-35.06500
Apr 30, 202416.5916.5916.5116.51-33.62380
Apr 29, 202416.0016.4516.0016.45-33.51250
Apr 26, 202415.9215.9215.9215.92-32.41-
Apr 25, 202415.7715.7715.7715.77-32.11-
Apr 24, 202416.0416.0416.0416.04-32.67-
Apr 23, 202415.8815.8815.8415.84-32.251,077
Apr 22, 202415.8015.8515.8015.85-32.2750
Apr 19, 202415.9015.9015.9015.90-32.38630
Apr 18, 202415.9015.9015.9015.90-32.38-
Apr 17, 202415.9015.9015.9015.90-32.38-
Apr 16, 202416.0116.0116.0116.01-32.61-
Apr 15, 202416.5216.5216.5216.52-33.64300
Apr 12, 202416.0516.0516.0516.05-32.68-
Apr 11, 202416.0716.0716.0716.07-32.73-
Apr 10, 202415.9115.9115.9115.91-32.40-
Apr 9, 202416.0216.0216.0216.02-32.62-
Apr 8, 202415.7115.7115.7115.71-32.00-
Apr 5, 202415.7015.7015.7015.70-31.97-
Apr 4, 202415.5916.0815.5915.80-32.18650
Apr 3, 202415.5115.9815.5115.93-32.44260
Apr 2, 202415.5115.9815.5115.85-32.283,183
Mar 28, 2024 0.27 Dividend
Mar 28, 202415.6915.7415.6915.74-32.05-
Mar 27, 202415.8615.8615.8615.8656.29-
Mar 26, 202415.8215.8215.8215.8256.1530
Mar 25, 202416.0416.5416.0416.5458.701,000
Mar 22, 202416.0916.0916.0816.0857.09-
Mar 21, 202415.8115.8115.8115.8156.09-
Mar 20, 202415.2315.7515.2315.7555.9038
Mar 19, 202415.3515.8815.3515.8856.3435
Mar 18, 202415.1815.6615.1815.6655.58300
Mar 15, 202415.0215.4715.0215.4754.90100
Mar 14, 202414.7414.7614.7414.7652.384,800
Mar 13, 202414.4514.4514.4514.4551.28-
Mar 12, 202414.6014.6014.6014.6051.82-
Mar 11, 202414.9114.9114.9114.9152.92-
Mar 8, 202415.4015.4015.4015.4054.64-
Mar 7, 202415.4715.4715.4715.4754.90-
Mar 6, 202415.4015.8815.4015.8856.34638
Mar 5, 202415.1515.1515.1515.1553.77-
Mar 4, 202415.0615.0615.0515.0553.411,000

Related Tickers

72S.F Sumitomo Mitsui Construction Co.,Ltd.
2.6600
-5.00%
 
IOC0.F ITOCHU Corporation
85.50
+0.59%
 
IOC.MU ITOCHU Corp
43.01
-1.89%
 
SUMA.BE Sumitomo Corp
21.64
-0.55%
 
MTS1.MU Mitsui & Co Ltd
17.94
-1.02%
 
MBI.SG Mitsubishi Corp
16.00
-1.65%
 
IOC.BE ITOCHU Corp
43.78
0.00%
 
8053.T Sumitomo Corporation
3,398.00
-0.76%
 
ITOCF ITOCHU Corporation
46.00
-3.56%
 
8031.T Mitsui & Co., Ltd.
2,770.00
-2.74%