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

Mitsubishi Corp (MBI.BE)

Compare
16.19
-0.08
(-0.52%)
At close: 8:13:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202516.1916.1916.1916.1916.19-
Mar 3, 202516.2716.2716.2716.2716.27-
Feb 28, 202516.0516.0516.0516.0516.05-
Feb 27, 202516.1916.5016.1916.5016.50175
Feb 26, 202516.1016.1016.1016.1016.10-
Feb 25, 202516.2416.7016.2416.7016.7044
Feb 24, 202515.0015.0015.0015.0015.00-
Feb 21, 202515.0015.0015.0015.0015.00-
Feb 20, 202515.0015.0715.0015.0715.0767
Feb 19, 202515.0215.0215.0215.0215.02-
Feb 18, 202515.2515.2515.2515.2515.25-
Feb 17, 202515.1015.1015.1015.1015.10-
Feb 14, 202515.5015.5015.5015.5015.50-
Feb 13, 202515.3815.3815.3815.3815.38-
Feb 12, 202515.3215.3215.3215.3215.32-
Feb 11, 202515.5715.5715.5715.5715.57-
Feb 10, 202515.5115.5115.5115.5115.51-
Feb 7, 202515.8915.8915.8915.8915.89-
Feb 6, 202515.8115.8115.8115.8115.81-
Feb 5, 202515.6115.6115.6115.6115.61-
Feb 4, 202515.4615.4615.4615.4615.46-
Feb 3, 202515.3315.3315.3315.3315.33-
Jan 31, 202515.3615.3615.3615.3615.36-
Jan 30, 202515.3815.3815.3815.3815.38-
Jan 29, 202515.1915.1915.1915.1915.19-
Jan 28, 202515.0615.0615.0615.0615.06-
Jan 27, 202515.0515.0515.0515.0515.053
Jan 24, 202515.1215.1215.1215.1215.12-
Jan 23, 202515.1015.1015.1015.1015.10-
Jan 22, 202515.0515.0515.0515.0515.05-
Jan 21, 202515.0515.0515.0515.0515.05-
Jan 20, 202515.3815.3815.3815.3815.38-
Jan 17, 202515.2915.2915.2915.2915.29-
Jan 16, 202515.5815.5815.5815.5815.58-
Jan 15, 202515.4815.4815.4815.4815.48-
Jan 14, 202515.3915.3915.3915.3915.39-
Jan 13, 202515.3615.3615.3615.3615.36-
Jan 10, 202515.1415.1415.1415.1415.14-
Jan 9, 202515.2315.2315.2315.2315.23-
Jan 8, 202515.5015.5015.5015.5015.50-
Jan 7, 202515.6115.6115.6115.6115.61-
Jan 6, 202516.0616.0616.0616.0616.06-
Jan 3, 202516.3316.3316.3316.3316.33-
Jan 2, 202515.8515.8515.8515.8515.85-
Dec 30, 202415.7515.7515.7515.7515.75-
Dec 27, 202415.6215.6215.6215.6215.62-
Dec 23, 202415.3015.3015.3015.3015.30-
Dec 20, 202415.2315.2315.2315.2315.23-
Dec 19, 202415.2215.2215.2215.2215.22-
Dec 18, 202415.3215.3215.3215.3215.32-
Dec 17, 202415.5115.5115.5115.5115.51-
Dec 16, 202415.6215.6215.6215.6215.62-
Dec 13, 202415.8515.8515.8515.8515.85-
Dec 12, 202415.9315.9315.9315.9315.93-
Dec 11, 202416.0516.0516.0516.0516.05-
Dec 10, 202416.0716.0716.0716.0716.07-
Dec 9, 202416.0516.0516.0516.0516.05-
Dec 6, 202416.0016.0016.0016.0016.002
Dec 5, 202416.1016.1016.1016.1016.10-
Dec 4, 202416.3416.3416.3416.3416.34-
Dec 3, 202416.7216.7216.7216.7216.72-
Dec 2, 202415.9615.9615.9615.9615.96-
Nov 29, 202415.8115.8115.8115.8115.81-
Nov 28, 202415.8215.8215.8215.8215.82-
Nov 27, 202415.8015.8015.8015.8015.80-
Nov 26, 202415.6215.6215.6215.6215.62-
Nov 25, 202416.0016.0016.0016.0016.00-
Nov 22, 202416.2116.2116.2116.2116.21-
Nov 21, 202416.1016.1016.1016.1016.10-
Nov 20, 202416.0816.0816.0816.0816.08110
Nov 19, 202416.1516.1516.1516.1516.15-
Nov 18, 202416.1916.1916.1916.1916.19-
Nov 15, 202416.3316.3316.3316.3316.33-
Nov 14, 202416.3016.3016.3016.3016.30-
Nov 13, 202416.0816.0816.0816.0816.08-
Nov 12, 202416.4016.5916.4016.5916.59150
Nov 11, 202416.4216.4216.4216.4216.42-
Nov 8, 202416.4716.4716.4716.4716.47-
Nov 7, 202416.7416.7416.7416.7416.74-
Nov 6, 202416.7116.7116.7116.7116.71-
Nov 5, 202416.3016.3016.3016.3016.30-
Nov 4, 202416.6816.6816.6816.6816.68-
Nov 1, 202416.5016.5016.5016.5016.50-
Oct 31, 202416.7116.7116.7116.7116.71-
Oct 30, 202417.2017.2017.2017.2017.20-
Oct 29, 202416.6516.6516.6516.6516.65-
Oct 28, 202416.8016.8016.8016.8016.80-
Oct 25, 202416.7316.7316.7316.7316.73-
Oct 24, 202416.7816.7816.7816.7816.78-
Oct 23, 202417.0017.0017.0017.0017.00-
Oct 22, 202417.1217.1217.1217.1217.12-
Oct 21, 202417.4017.4017.4017.4017.40-
Oct 18, 202417.6517.6517.6517.6517.65-
Oct 17, 202417.7817.7817.7817.7817.78-
Oct 16, 202417.5917.5917.5917.5917.59-
Oct 15, 202418.1518.1518.1518.1518.15-
Oct 14, 202418.4118.4118.4118.4118.41-
Oct 11, 202418.0818.0818.0818.0818.08-
Oct 10, 202418.0018.0018.0018.0018.00-
Oct 9, 202418.2518.2518.2518.2518.25-
Oct 8, 202418.5018.5018.5018.5018.50-
Oct 7, 202418.8318.8318.8318.8318.83-
Oct 4, 202418.9618.9618.9618.9618.96-
Oct 3, 202418.7518.7518.7518.7518.75-
Oct 2, 202418.9618.9618.9618.9618.96-
Oct 1, 202418.7218.7218.7218.7218.72-
Sep 30, 202418.5118.5118.5118.5118.5125
Sep 27, 2024 0.31 Dividend
Sep 27, 202418.3918.3918.3918.3918.39-
Sep 26, 202418.7218.7218.7218.72-31.28-
Sep 25, 202418.5118.5118.5118.51-30.93-
Sep 24, 202418.3818.3818.3818.38-30.71-
Sep 23, 202418.4718.4718.4718.47-30.86-
Sep 20, 202418.4918.4918.4918.49-30.89-
Sep 19, 202417.9918.1617.9918.16-30.3417
Sep 18, 202417.8017.8017.8017.80-29.74-
Sep 17, 202417.8717.8717.8717.87-29.86-
Sep 16, 202418.0318.0318.0318.03-30.12-
Sep 13, 202418.0018.1918.0018.19-30.3950
Sep 12, 202418.0018.0018.0018.00-30.08-
Sep 11, 202417.7317.7317.7317.73-29.62-
Sep 10, 202418.0018.0018.0018.00-30.08-
Sep 9, 202417.8417.8417.8417.84-29.80-
Sep 6, 202417.9817.9817.9817.98-30.04-
Sep 5, 202418.1918.1918.1918.19-30.40-
Sep 4, 202417.8317.8317.8317.83-29.78-
Sep 3, 202418.6818.6818.6818.68-31.20-
Sep 2, 202418.7018.7018.7018.70-31.24-
Aug 30, 202418.6418.6418.6418.64-31.13-
Aug 29, 202418.4418.4418.4418.44-30.81-
Aug 28, 202418.2118.2118.2118.21-30.43-
Aug 27, 202418.3518.3518.3518.35-30.66-
Aug 26, 202418.2718.2718.2718.27-30.53-
Aug 23, 202418.5018.5018.5018.50-30.91-
Aug 22, 202418.5618.5618.5618.56-31.00-
Aug 21, 202418.4518.4518.4518.45-30.82-
Aug 20, 202418.4018.4018.4018.40-30.74-
Aug 19, 202418.6318.6318.6318.63-31.12-
Aug 16, 202418.3518.3518.3518.35-30.6545
Aug 15, 202418.0318.0318.0218.02-30.1145
Aug 14, 202417.7517.7517.7517.75-29.66-
Aug 13, 202417.5717.5717.5717.57-29.35-
Aug 12, 202417.4017.4017.4017.40-29.07-
Aug 9, 202417.3117.3117.3117.31-28.91-
Aug 8, 202417.0117.0117.0117.01-28.42-
Aug 7, 202417.1417.1417.1417.14-28.64-
Aug 6, 202416.5816.5816.5816.58-27.70-
Aug 5, 202415.2616.2015.2616.20-27.0620
Aug 2, 202417.4817.4817.4817.48-29.20-
Aug 1, 202419.0019.0019.0019.00-31.75-
Jul 31, 202418.9118.9118.9118.91-31.60-
Jul 30, 202418.6018.6018.6018.60-31.07-
Jul 29, 202419.0819.0819.0819.08-31.88-
Jul 26, 202418.5918.5918.5918.59-31.06-
Jul 25, 202418.2918.2918.2918.29-30.55-
Jul 24, 202419.1319.1319.1319.13-31.96-
Jul 23, 202419.0519.0519.0519.05-31.83-
Jul 22, 202419.0519.0519.0519.05-31.83-
Jul 19, 202419.2019.2019.2019.20-32.08-
Jul 18, 202419.5419.5419.5419.54-32.64-
Jul 17, 202419.3019.3019.3019.30-32.24-
Jul 16, 202419.3619.3619.3619.36-32.35-
Jul 15, 202419.1119.1119.1119.11-31.93-
Jul 12, 202419.1419.1419.1419.14-31.97-
Jul 11, 202419.1219.1219.1219.12-31.95-
Jul 10, 202419.0019.0019.0019.00-31.75-
Jul 9, 202419.2619.2619.2619.26-32.18-
Jul 8, 202419.4019.4019.4019.40-32.41-
Jul 5, 202419.3419.3419.3419.34-32.31-
Jul 4, 202419.2919.2919.2919.29-32.23-
Jul 3, 202419.0519.0519.0519.05-31.83-
Jul 2, 202419.4019.4019.4019.40-32.41-
Jul 1, 202418.6718.6718.6718.67-31.19-
Jun 28, 202418.1518.1518.1118.11-30.25170
Jun 27, 202417.9517.9517.9517.95-29.99-
Jun 26, 202418.1418.1418.1418.14-30.31-
Jun 25, 202418.3218.3218.3218.32-30.61-
Jun 24, 202417.6617.6617.6617.66-29.51-
Jun 21, 202417.6017.6017.6017.60-29.40-
Jun 20, 202417.8117.9117.8117.91-29.9335
Jun 19, 202417.8917.8917.8917.89-29.88-
Jun 18, 202418.0018.0017.9217.92-29.9390
Jun 17, 202418.1118.1118.1118.11-30.26-
Jun 14, 202418.6818.6818.6818.68-31.21-
Jun 13, 202418.4018.4018.4018.40-30.74-
Jun 12, 202419.0019.0019.0019.00-31.75-
Jun 11, 202419.3219.3219.3219.32-32.27-
Jun 10, 202419.1519.1519.1519.15-31.99-
Jun 7, 202418.8518.8518.8518.85-31.49-
Jun 6, 202419.0019.0019.0019.00-31.75-
Jun 5, 202419.2019.2019.2019.20-32.08-
Jun 4, 202419.4419.4419.4419.44-32.48-
Jun 3, 202419.4119.4119.4119.41-32.42-
May 31, 202419.2019.2019.2019.20-32.08-
May 30, 202419.2719.2719.2719.27-32.19-
May 29, 202419.5319.5319.5319.53-32.63-
May 28, 202419.6719.6719.6719.67-32.87-
May 27, 202419.6019.6019.6019.60-32.75-
May 24, 202419.2519.5519.2519.55-32.65610
May 23, 202419.4519.4519.4519.45-32.4942
May 22, 202419.8519.8519.8519.85-33.17-
May 21, 202420.0020.0020.0020.00-33.42-
May 20, 202419.9719.9719.9719.97-33.36-
May 17, 202419.9719.9719.9719.97-33.36-
May 16, 202419.9719.9719.9719.97-33.37-
May 15, 202419.9719.9719.9719.97-33.36-
May 14, 202419.9219.9219.9219.92-33.28-
May 13, 202419.9619.9619.9619.96-33.35-
May 10, 202420.0420.0420.0420.04-33.48-
May 9, 202419.7819.7819.7819.78-33.04-
May 8, 202419.6019.8019.6019.80-33.0850
May 7, 202420.6720.6720.6720.67-34.54-
May 6, 202421.7021.7021.7021.70-36.26-
May 3, 202421.4621.4621.4621.46-35.85-
May 2, 202421.1721.1721.1721.17-35.38-
Apr 30, 202421.4321.4321.4321.43-35.81-
Apr 29, 202421.0021.0021.0021.00-35.08-
Apr 26, 202420.7520.7520.7520.75-34.67-
Apr 25, 202420.8020.8020.8020.80-34.74-
Apr 24, 202421.2821.2821.2821.28-35.55-
Apr 23, 202421.0521.0521.0521.05-35.16-
Apr 22, 202420.9220.9220.9220.92-34.95-
Apr 19, 202420.8620.8620.8620.86-34.85-
Apr 18, 202420.9320.9320.9320.93-34.98-
Apr 17, 202421.1121.1121.1121.11-35.2822
Apr 16, 202421.3021.3021.3021.30-35.58-
Apr 15, 202422.0822.0822.0822.08-36.90-
Apr 12, 202421.8821.8821.8821.88-36.55-
Apr 11, 202421.6821.6821.6821.68-36.22-
Apr 10, 202421.6721.6721.6721.67-36.19-
Apr 9, 202421.8221.8221.8221.82-36.45-
Apr 8, 202421.2521.2521.2521.25-35.50-
Apr 5, 202421.0021.0021.0021.00-35.08-
Apr 4, 202421.1021.1021.1021.10-35.25-
Apr 3, 202420.9320.9320.9320.93-34.98-
Apr 2, 202421.3021.3021.3021.30-35.58-
Mar 28, 2024 0.22 Dividend
Mar 28, 202421.2221.3020.9021.30-35.5811,025
Mar 27, 202421.5121.5121.5121.5122.54-
Mar 26, 202421.5121.5121.5121.5122.54-
Mar 25, 202421.8021.8021.8021.8022.84-
Mar 22, 202421.8021.8021.8021.8022.84-
Mar 21, 202421.5121.7921.5121.7922.83510
Mar 20, 202421.6121.6121.6121.6122.64-
Mar 19, 202421.0821.0821.0821.0822.09-
Mar 18, 202420.5820.5820.5820.5821.56-
Mar 15, 202420.2520.2520.2520.2521.22-
Mar 14, 202419.5019.5019.5019.5020.43-
Mar 13, 202419.4819.4819.4819.4820.40-
Mar 12, 202419.5019.5019.5019.5020.43-
Mar 11, 202419.9119.9119.9119.9120.86-
Mar 8, 202420.2120.7520.2120.7521.7470
Mar 7, 202419.8920.5819.8920.5821.5610
Mar 6, 202419.9119.9119.9119.9120.86-
Mar 5, 202419.8519.8519.8519.8520.80-
Mar 4, 202419.7619.7619.7619.7620.71-

Related Tickers

MTS1.BE Mitsui & Co Ltd
17.48
-5.28%
 
MARA.BE Marubeni Corp
15.10
-1.76%
 
IOC.BE ITOCHU Corp
43.78
0.00%
 
MARA.DU Marubeni Corp
15.12
-1.77%
 
MARA.F Marubeni Corporation
15.23
-2.46%
 
IOC.SG ITOCHU Corp
43.96
-1.17%
 
8031.S MITSUI & CO.LTD.
2,820.00
-0.98%
 
ITOCF ITOCHU Corporation
46.00
-3.56%
 
8001.T ITOCHU Corporation
6,844.00
-0.22%
 
8053.T Sumitomo Corporation
3,398.00
-0.76%