Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Mitsubishi Corp (MBI.DU)

15.65
+0.24
+(1.53%)
At close: 7:31:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.000.000.0015.6515.65-
Apr 17, 202515.1515.4215.1515.4215.42-
Apr 16, 202514.9915.2214.9915.2115.21-
Apr 15, 202515.1215.5015.1215.5015.50-
Apr 14, 202515.1415.3315.0715.3315.33-
Apr 11, 202515.1015.3515.0915.1315.13-
Apr 10, 202515.7915.8915.3415.3415.34-
Apr 9, 202514.8915.6414.8915.6415.64-
Apr 8, 202515.0815.7915.0815.4515.45-
Apr 7, 202514.4915.2513.5915.2515.25458
Apr 4, 202515.6915.6915.0015.0015.00570
Apr 3, 202516.3716.4216.0316.0316.03-
Apr 2, 202516.0316.1916.0316.1916.19320
Apr 1, 202516.2916.4216.0316.0316.03-
Mar 31, 202516.2416.2616.1316.2116.21-
Mar 28, 2025 0.30832 Dividend
Mar 28, 202516.8116.9616.7216.7216.72-
Mar 27, 202517.1317.2817.0917.19-32.81-
Mar 26, 202517.1517.3017.1017.10-32.63-
Mar 25, 202516.9817.1016.9817.10-32.63-
Mar 24, 202517.0317.1617.0317.05-32.54-
Mar 21, 202517.0917.2817.0917.15-32.73-
Mar 20, 202517.4917.5017.2517.25-32.92-
Mar 19, 202517.1517.4817.0917.19-32.81-
Mar 18, 202516.6816.8216.6816.76-31.99-
Mar 17, 202516.6817.0516.4817.05-32.54-
Mar 14, 202515.9115.9815.8915.94-30.42-
Mar 13, 202515.9115.9615.9015.94-30.42-
Mar 12, 202515.8215.8915.8115.86-30.28-
Mar 11, 202516.0716.1315.8315.83-30.21-
Mar 10, 202516.0116.1415.9515.95-30.45-
Mar 7, 202515.8916.0215.5815.58-29.73-
Mar 6, 202515.8515.8515.6915.69-29.95-
Mar 5, 202516.0416.0415.8515.85-30.26-
Mar 4, 202516.3216.3215.8515.85-30.26200
Mar 3, 202516.2616.5016.0816.08-30.70-
Feb 28, 202516.0316.0815.7515.75-30.07-
Feb 27, 202516.1716.4516.1716.45-31.40-
Feb 26, 202516.0816.2716.0816.10-30.73-
Feb 25, 202516.2216.4516.1416.14-30.81-
Feb 24, 202514.9915.4414.9915.35-29.30-
Feb 21, 202514.9915.0914.9514.95-28.54-
Feb 20, 202514.9914.9914.9414.95-28.54-
Feb 19, 202515.0015.1214.9514.95-28.54-
Feb 18, 202515.2415.3515.1715.17-28.96-
Feb 17, 202515.0915.3415.0915.17-28.96-
Feb 14, 202515.4915.5115.1015.10-28.83-
Feb 13, 202515.3515.5415.2415.24-29.08-
Feb 12, 202515.3115.3115.1015.10-28.83-
Feb 11, 202515.5515.5915.2415.24-29.09-
Feb 10, 202515.5015.6115.3615.36-29.31-
Feb 7, 202515.8715.8915.7315.73-30.02-
Feb 6, 202515.8015.9215.6215.62-29.81-
Feb 5, 202515.5615.7115.3115.31-29.23-
Feb 4, 202515.4415.5115.1515.15-28.91-
Feb 3, 202515.5715.5715.1115.11-28.83100
Jan 31, 202515.3415.4515.0915.09-28.81-
Jan 30, 202515.3615.5915.1415.14-28.89-
Jan 29, 202515.1815.2815.0015.00-28.64-
Jan 28, 202515.0515.1314.9514.95-28.54-
Jan 27, 202515.0515.1115.0015.00-28.64-
Jan 24, 202515.0815.1314.9514.95-28.54-
Jan 23, 202515.0815.1515.0815.15-28.92-
Jan 22, 202515.0015.1915.0015.05-28.73-
Jan 21, 202515.0115.0515.0115.05-28.73-
Jan 20, 202515.3315.4715.0015.00-28.64-
Jan 17, 202515.2515.2515.1315.13-28.87-
Jan 16, 202515.5315.5415.4215.45-29.49-
Jan 15, 202515.4315.5515.4115.46-29.51-
Jan 14, 202515.3415.3515.2315.23-29.06-
Jan 13, 202515.3115.4615.2715.46-29.50-
Jan 10, 202515.2715.2715.2715.27-29.15-
Jan 9, 202515.1815.1815.1815.18-28.98-
Jan 8, 202515.4515.4915.1915.19-28.99-
Jan 7, 202515.5615.7515.5615.60-29.77-
Jan 6, 202516.0116.0115.8515.95-30.45-
Jan 3, 202516.2816.2815.7316.20-30.92-
Jan 2, 202515.8016.1815.8016.18-30.88-
Dec 30, 202415.7015.7915.6615.78-30.11-
Dec 27, 202415.5715.8515.5515.71-29.99-
Dec 23, 202415.2615.3115.1815.20-29.01-
Dec 20, 202415.1815.1815.0115.04-28.70-
Dec 19, 202415.1815.1815.1615.16-28.93-
Dec 18, 202415.2815.3015.1615.19-28.99-
Dec 17, 202415.4615.4615.2915.29-29.19-
Dec 16, 202415.5715.6515.4615.46-29.52-
Dec 13, 202415.8015.8015.8015.80-30.16-
Dec 12, 202415.8816.0215.8816.02-30.58-
Dec 11, 202416.0016.0915.9616.01-30.56-
Dec 10, 202416.0216.2216.0216.22-30.95-
Dec 9, 202415.9916.2415.8915.89-30.324
Dec 6, 202415.9515.9515.8015.80-30.16-
Dec 5, 202416.0616.2515.9515.95-30.45-
Dec 4, 202416.2916.2916.1016.20-30.93-
Dec 3, 202416.6816.6816.3416.45-31.40-
Dec 2, 202415.9116.1815.9116.00-30.53360
Nov 29, 202415.7615.8015.7115.71-29.99-
Nov 28, 202415.7815.7815.7415.77-30.11-
Nov 27, 202415.7515.7515.6715.67-29.92-
Nov 26, 202415.8515.8515.6015.72-30.01-
Nov 25, 202415.9516.1715.7815.87-30.29190
Nov 22, 202416.1716.1816.0716.15-30.82-
Nov 21, 202416.0516.0615.9415.95-30.45-
Nov 20, 202415.8915.9615.8615.86-30.26-
Nov 19, 202416.1116.2515.9515.95-30.45-
Nov 18, 202416.1416.1516.0316.03-30.60-
Nov 15, 202416.2816.6016.2816.55-31.59-
Nov 14, 202416.2516.3216.2516.32-31.15-
Nov 13, 202416.0516.1516.0416.14-30.81-
Nov 12, 202416.3416.3416.2716.27-31.05-
Nov 11, 202416.3716.4516.3116.43-31.36-
Nov 8, 202416.4116.4516.2116.40-31.31-
Nov 7, 202416.6816.9016.6616.90-32.26-
Nov 6, 202416.6616.8316.4916.49-31.48-
Nov 5, 202416.2516.3316.1516.25-31.02-
Nov 4, 202416.7516.7516.1616.39-31.28-
Nov 1, 202416.4516.5516.4516.45-31.41-
Oct 31, 202416.6816.7516.5516.55-31.59-
Oct 30, 202417.1617.3616.9716.97-32.39-
Oct 29, 202416.6017.0016.6017.00-32.45-
Oct 28, 202416.7516.7516.6116.61-31.70-
Oct 25, 202416.6716.6716.5016.61-31.7156
Oct 24, 202416.7316.8716.7316.86-32.18-
Oct 23, 202416.9516.9516.7116.71-31.89-
Oct 22, 202417.0717.0716.9316.93-32.32-
Oct 21, 202417.3417.3417.1017.10-32.64-
Oct 18, 202417.5917.7617.4117.41-33.23-
Oct 17, 202417.7217.8917.7217.89-34.15-
Oct 16, 202417.5017.7317.5017.71-33.80-
Oct 15, 202418.1018.1017.4617.46-33.32-
Oct 14, 202418.3518.3518.1418.29-34.92-
Oct 11, 202418.0418.4417.9618.44-35.20-
Oct 10, 202417.9618.1517.9518.15-34.63-
Oct 9, 202418.2018.2017.8617.98-34.33-
Oct 8, 202418.4518.6218.4518.62-35.54-
Oct 7, 202418.7618.7618.6018.76-35.80-
Oct 4, 202418.9018.9618.8818.96-36.20-
Oct 3, 202418.7118.7118.5718.61-35.53-
Oct 2, 202418.9018.9318.5918.59-35.49-
Oct 1, 202418.6718.7218.4318.43-35.18-
Sep 30, 202418.4718.4818.3118.33-34.99-
Sep 27, 2024 0.30832 Dividend
Sep 27, 202418.3218.6618.2818.32-34.96-
Sep 26, 202418.6618.7918.5218.5260.08-
Sep 25, 202418.4518.5018.4218.4559.84-
Sep 24, 202418.3218.3718.2118.3059.38-
Sep 23, 202418.4118.7318.4118.5860.27-
Sep 20, 202418.4318.4718.2318.4259.75-
Sep 19, 202417.9118.0717.9018.0758.62-
Sep 18, 202417.7517.7517.6617.6657.30-
Sep 17, 202417.8217.9517.8217.9558.22-
Sep 16, 202417.9818.0217.8217.8257.80-
Sep 13, 202417.9517.9817.9217.9258.15-
Sep 12, 202417.9417.9617.7717.9658.26-
Sep 11, 202417.6917.8417.6017.8457.87-
Sep 10, 202417.9517.9517.7917.7957.71-
Sep 9, 202417.7717.9517.7717.9558.22-
Sep 6, 202417.9317.9317.7317.7357.52-
Sep 5, 202418.1418.2717.8517.8557.90-
Sep 4, 202417.7717.8417.7717.8457.87-
Sep 3, 202418.6118.6418.3018.3059.36-
Sep 2, 202418.6418.6518.4218.4459.84-
Aug 30, 202418.5918.6418.2918.2959.34-
Aug 29, 202418.3818.6118.3818.6160.39-
Aug 28, 202418.2618.4718.2118.2759.27-
Aug 27, 202418.3018.3018.1918.2259.11-
Aug 26, 202418.2318.2618.0018.0058.41-
Aug 23, 202418.4518.4518.2418.3559.52-
Aug 22, 202418.4918.6118.4518.4559.84-
Aug 21, 202418.3918.5818.3918.5760.24-
Aug 20, 202418.3518.6418.3518.3559.52-
Aug 19, 202418.5818.6118.3918.3959.66-
Aug 16, 202418.2718.5018.2718.5060.02130
Aug 15, 202417.9618.2817.9518.2859.31-
Aug 14, 202417.6817.8517.5917.5957.07-
Aug 13, 202417.4817.5817.4517.5056.77-
Aug 12, 202417.3517.6317.1517.6357.18-
Aug 9, 202417.2417.3317.2017.3356.24-
Aug 8, 202416.9617.4016.9617.3556.28-
Aug 7, 202417.0817.7516.9517.6557.26-
Aug 6, 202416.3516.8516.2516.5653.72-
Aug 5, 202415.2515.9515.1715.9551.74-
Aug 2, 202417.4417.4416.4116.6554.02220
Aug 1, 202418.9418.9418.5818.5860.27-
Jul 31, 202418.8519.2718.8519.2762.53-
Jul 30, 202418.5319.0218.4418.7060.66-
Jul 29, 202419.0419.0719.0319.0561.80-
Jul 26, 202418.5318.8618.4318.4759.94100
Jul 25, 202418.2418.4818.0818.4859.94-
Jul 24, 202419.0719.0718.8418.8461.14-
Jul 23, 202418.9919.0318.9919.0061.64-
Jul 22, 202418.9919.1418.9919.0661.8425
Jul 19, 202419.1419.1418.9918.9961.62-
Jul 18, 202419.4719.4719.2819.4463.08-
Jul 17, 202419.2419.5419.2419.5463.39-
Jul 16, 202419.3019.3919.3019.3862.87-
Jul 15, 202419.0619.0918.9918.9961.62-
Jul 12, 202419.0819.1419.0319.0361.75-
Jul 11, 202419.0719.1319.0019.0061.64-
Jul 10, 202418.9419.0318.9419.0361.73-
Jul 9, 202419.1919.1919.1919.1962.27-
Jul 8, 202419.1919.1919.1019.1762.21-
Jul 5, 202419.2819.3419.2419.3462.75-
Jul 4, 202419.2219.3419.2219.2862.56-
Jul 3, 202418.9919.0918.9418.9961.60-
Jul 2, 202419.0719.3419.0719.0861.91-
Jul 1, 202418.6118.6818.5618.6860.59-
Jun 28, 202418.1118.2017.9618.2059.03-
Jun 27, 202417.8918.0417.7317.7757.65-
Jun 26, 202418.0818.1017.9117.9158.12-
Jun 25, 202418.2818.5518.2518.2559.21-
Jun 24, 202417.6117.7317.6117.6557.26-
Jun 21, 202417.5517.6617.5517.6657.28-
Jun 20, 202417.7617.8617.5517.6157.13-
Jun 19, 202417.8417.8417.5717.8057.74-
Jun 18, 202417.9517.9517.7417.8757.96-
Jun 17, 202418.0518.1518.0518.1558.87-
Jun 14, 202418.6218.6218.5318.6060.34-
Jun 13, 202418.3518.3718.2718.3759.59-
Jun 12, 202418.9419.0918.9419.0961.93-
Jun 11, 202419.2619.2618.9518.9561.49-
Jun 10, 202419.0919.1818.9419.1862.23-
Jun 7, 202418.7918.9818.7918.9361.43-
Jun 6, 202418.9418.9418.6718.7460.81-
Jun 5, 202419.1419.1919.1219.1962.25-
Jun 4, 202419.3819.3819.3819.3862.88-
Jun 3, 202419.3619.5519.3619.3862.87-
May 31, 202419.1419.3019.0819.3062.62-
May 30, 202419.2219.3419.2019.3462.75-
May 29, 202419.4819.5019.3419.4062.94-
May 28, 202419.6119.8319.6019.6463.72-
May 27, 202419.5419.7119.5419.6863.84-
May 24, 202419.3619.3619.3419.3462.75-
May 23, 202419.4019.4019.1519.2562.44-
May 22, 202419.7919.7919.4419.4463.08-
May 21, 202419.9419.9419.8919.9064.56-
May 20, 202419.9119.9819.9119.9864.83-
May 17, 202419.9119.9319.9119.9164.59-
May 16, 202419.9219.9219.9119.9164.59-
May 15, 202419.9120.0819.9120.0164.9425
May 14, 202419.8619.9119.8519.9164.59-
May 13, 202419.9019.9019.8319.8564.39-
May 10, 202419.9920.0219.8519.8564.41-
May 9, 202419.7119.7219.5419.6463.72-
May 8, 202419.9419.9419.5619.9464.70-
May 7, 202420.6120.7420.4420.6967.13-
May 6, 202421.6421.7421.4421.7470.52-
May 3, 202421.3821.5621.3621.5369.85-
May 2, 202421.1121.5721.1121.5769.98-
Apr 30, 202421.3621.4421.0921.0968.44-
Apr 29, 202420.9221.2520.8821.2568.93-
Apr 26, 202420.6920.9920.6920.9968.08-
Apr 25, 202420.7320.7920.2920.4466.31-
Apr 24, 202421.2221.2521.2221.2468.89-
Apr 23, 202420.9721.0820.9421.0668.31-
Apr 22, 202420.8820.9420.8320.9467.95-

Related Tickers

MMMd.XC
 
ALD.DU Honeywell International Inc
171.56
-1.07%
 
HIAA.F Hitachi, Ltd.
20.20
0.00%
 
HON Honeywell International Inc.
198.37
+2.13%