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

Frankfurt - Delayed Quote EUR

Mitsubishi Corporation (MBI.F)

15.59
+0.28
+(1.82%)
As of 3:29:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202515.6915.6915.5615.5915.595,160
Apr 17, 202515.2515.3115.2215.3115.3150
Apr 16, 202515.0015.3615.0015.0015.00150
Apr 15, 202515.2115.4015.1015.2515.251,120
Apr 14, 202515.1615.4115.1515.4115.41644
Apr 11, 202515.1115.4215.0515.1515.15245
Apr 10, 202515.9515.9515.5415.5815.581,315
Apr 9, 202514.9416.9814.4015.5015.5069
Apr 8, 202515.3015.6815.2715.4515.45582
Apr 7, 202514.5815.0013.8014.4014.40173
Apr 4, 202515.9915.9915.1815.1815.181,296
Apr 3, 202516.3916.4516.0816.0816.08400
Apr 2, 202516.1116.1816.0316.1816.182,518
Apr 1, 202516.3416.3516.1116.1116.111,614
Mar 31, 202516.3416.6016.2316.6016.603,020
Mar 28, 2025 0.309575 Dividend
Mar 28, 202516.8117.0016.6716.9116.91480
Mar 27, 202517.1817.2417.1717.24-32.76-
Mar 26, 202517.2717.3317.1517.33-32.931,400
Mar 25, 202517.0017.2117.0017.21-32.701,575
Mar 24, 202517.1517.1717.0017.13-32.56170
Mar 21, 202517.7517.7517.2017.20-32.681,067
Mar 20, 202517.3617.8017.3117.80-33.82271
Mar 19, 202517.2217.8517.2117.71-33.6611,456
Mar 18, 202516.8816.9616.5016.95-32.211,128
Mar 17, 202517.3017.5716.5117.57-33.391,473
Mar 14, 202515.9216.1015.9215.96-30.3335
Mar 13, 202515.9516.1315.9515.97-30.35120
Mar 12, 202515.8416.0715.8415.90-30.21390
Mar 11, 202516.0516.2015.9415.94-30.292,588
Mar 10, 202516.3616.3615.8316.10-30.591,534
Mar 7, 202515.6516.2615.6415.68-29.79199
Mar 6, 202515.9015.9015.7215.72-29.871,230
Mar 5, 202515.9015.9015.9015.90-30.21-
Mar 4, 202516.0016.3615.9015.90-30.212,965
Mar 3, 202516.7016.7016.0716.17-30.731,866
Feb 28, 202515.7616.2015.7615.89-30.201,001
Feb 27, 202516.0516.4416.0516.44-31.24400
Feb 26, 202516.3416.3415.9316.30-30.974,035
Feb 25, 202516.2616.8416.2616.30-30.971,252
Feb 24, 202515.0016.1315.0015.34-29.14500
Feb 21, 202515.0015.3915.0015.32-29.11630
Feb 20, 202515.0015.0015.0015.00-28.50-
Feb 19, 202515.0015.0015.0015.00-28.50-
Feb 18, 202515.2215.5615.2215.56-29.5655
Feb 17, 202515.3915.3915.2215.22-28.92300
Feb 14, 202515.2215.6915.2215.22-28.924
Feb 13, 202515.2615.3115.2615.31-29.09-
Feb 12, 202515.1615.6515.1615.16-28.811,400
Feb 11, 202515.4615.4615.4615.46-29.38-
Feb 10, 202515.4615.4615.4615.46-29.38-
Feb 7, 202515.8016.2215.8015.80-30.033
Feb 6, 202515.6715.8015.6715.80-30.02255
Feb 5, 202515.3415.3715.3415.35-29.16-
Feb 4, 202515.7915.7915.3615.36-29.19850
Feb 3, 202515.2215.6915.2215.69-29.815,089
Jan 31, 202515.3115.5015.3115.31-29.091,535
Jan 30, 202515.3115.3115.3115.31-29.09-
Jan 29, 202515.0515.0515.0515.05-28.60340
Jan 28, 202515.0215.0215.0215.02-28.54-
Jan 27, 202515.0015.0415.0015.04-28.58-
Jan 24, 202515.2015.3715.0015.00-28.518,519
Jan 23, 202515.1015.1015.1015.10-28.69-
Jan 22, 202515.0015.0015.0015.00-28.50-
Jan 21, 202515.0315.0315.0315.03-28.56102
Jan 20, 202515.1015.1015.0115.01-28.53500
Jan 17, 202515.0315.6215.0015.02-28.552
Jan 16, 202515.1615.8615.1615.86-30.14150
Jan 15, 202515.1415.1715.1215.17-28.82-
Jan 14, 202515.2215.2215.1815.18-28.84-
Jan 13, 202515.2015.2015.0815.12-28.74700
Jan 10, 202515.2015.4215.2015.42-29.3020
Jan 9, 202515.2015.5615.2015.20-28.88200
Jan 8, 202515.2315.2515.2315.25-28.99-
Jan 7, 202515.4016.0815.3916.08-30.56275
Jan 6, 202515.5915.5915.5515.56-29.56-
Jan 3, 202516.4016.4015.7815.78-29.9921
Jan 2, 202515.7115.7815.7115.78-29.99-
Dec 30, 202416.1316.1315.5015.52-29.4982
Dec 27, 202415.5716.1815.5515.56-29.561,545
Dec 23, 202415.0815.4815.0815.10-28.692,335
Dec 20, 202415.0515.4915.0515.05-28.60700
Dec 19, 202415.5415.5414.9714.97-28.45948
Dec 18, 202415.2315.3115.2215.31-29.108,400
Dec 17, 202415.2215.3615.2215.36-29.194,880
Dec 16, 202415.3915.9415.3315.33-29.133,058
Dec 13, 202416.2916.2915.5015.54-29.53736
Dec 12, 202415.7215.8115.7215.81-30.04-
Dec 11, 202415.9015.9015.8015.80-30.0236
Dec 10, 202415.8916.5715.8815.90-30.22200
Dec 9, 202416.4816.4815.6915.70-29.83115
Dec 6, 202415.7816.3615.7815.84-30.101
Dec 5, 202415.9115.9115.8715.87-30.15351
Dec 4, 202416.1216.1416.0916.09-30.57-
Dec 3, 202417.0217.0216.3216.45-31.26152
Dec 2, 202415.9016.5215.9016.52-31.39221
Nov 29, 202416.0016.0015.5915.65-29.75200
Nov 28, 202415.6115.6415.6015.64-29.71-
Nov 27, 202415.5315.5615.5315.54-29.53500
Nov 26, 202415.5815.6115.5715.60-29.64-
Nov 25, 202416.0616.4415.9715.97-30.3566
Nov 22, 202415.9916.1215.9716.12-30.63-
Nov 21, 202416.0016.0015.9915.99-30.3870
Nov 20, 202416.5016.6115.8416.61-31.5723
Nov 19, 202416.1116.8216.0916.09-30.57935
Nov 18, 202416.0216.6316.0216.02-30.45241
Nov 15, 202416.0916.1616.0916.16-30.712
Nov 14, 202416.5616.5616.0916.11-30.6160
Nov 13, 202416.3016.5416.3016.30-30.9861
Nov 12, 202416.2516.2516.1416.14-30.66-
Nov 11, 202416.9816.9816.2216.29-30.95520
Nov 8, 202416.2816.8716.2816.30-30.97352
Nov 7, 202416.3917.0516.3616.39-31.14240
Nov 6, 202416.5116.5116.4516.50-31.35-
Nov 5, 202416.0516.7216.0416.07-30.53400
Nov 4, 202416.2416.9116.2416.27-30.91250
Nov 1, 202416.2316.6016.2116.22-30.831,946
Oct 31, 202417.5217.5216.8216.82-31.96265
Oct 30, 202416.8217.5016.7916.79-31.91300
Oct 29, 202416.7517.4416.7216.75-31.8360
Oct 28, 202416.9116.9116.6016.60-31.5575
Oct 25, 202417.1717.1716.4616.91-32.13591
Oct 24, 202416.6616.8516.6416.85-32.02-
Oct 23, 202417.0117.4116.6717.38-33.03540
Oct 22, 202417.0117.0117.0117.01-32.32-
Oct 21, 202417.3217.3217.0917.09-32.48330
Oct 18, 202417.3318.0617.3117.32-32.922
Oct 17, 202417.4817.5217.4617.52-33.30-
Oct 16, 202417.4818.1617.4418.16-34.5090
Oct 15, 202417.6317.6417.6217.62-33.486
Oct 14, 202417.8117.8117.7517.75-33.73200
Oct 11, 202417.8418.5417.8118.52-35.1951
Oct 10, 202417.8118.6317.8118.63-35.41149
Oct 9, 202417.7417.8617.7317.86-33.94-
Oct 8, 202418.0618.4118.0618.41-34.9812
Oct 7, 202419.3519.3518.5818.58-35.3030
Oct 4, 202418.7219.3118.7219.31-36.69150
Oct 3, 202418.5118.5618.5118.52-35.20-
Oct 2, 202418.6718.8118.6718.78-35.69140
Oct 1, 202418.4418.6818.4418.68-35.50221
Sep 30, 202419.0019.0018.1918.31-34.79347
Sep 27, 2024 0.309575 Dividend
Sep 27, 202418.6419.0018.3118.31-34.8065
Sep 26, 202418.5718.6018.5418.6059.67-
Sep 25, 202418.2118.2218.1518.1558.24-
Sep 24, 202418.0718.0918.0418.0958.04-
Sep 23, 202418.0218.1418.0218.0757.96-
Sep 20, 202418.1118.7018.0418.0457.88244
Sep 19, 202417.8218.4017.6818.4059.03453
Sep 18, 202417.4517.5017.3917.5056.14-
Sep 17, 202417.6918.2717.6917.6956.75870
Sep 16, 202417.8717.8717.7817.7857.03-
Sep 13, 202417.7718.5217.7517.7957.07206
Sep 12, 202417.7817.7817.7617.7757.02-
Sep 11, 202417.4518.1417.3817.3855.75221
Sep 10, 202418.5218.5217.8018.0557.902,616
Sep 9, 202418.4218.4217.6417.8057.10130
Sep 6, 202417.8218.5317.7517.7556.931
Sep 5, 202418.0018.6717.9417.9657.6164
Sep 4, 202417.6417.6417.6217.6456.58100
Sep 3, 202418.4018.8018.4018.8060.31986
Sep 2, 202418.3018.3018.1918.1958.35-
Aug 30, 202418.3818.3918.3418.3458.848
Aug 29, 202418.2918.2918.2618.2658.59-
Aug 28, 202418.2519.0018.2318.2558.5555
Aug 27, 202418.1818.2418.1518.2458.50-
Aug 26, 202418.3518.8518.1418.1558.22291
Aug 23, 202418.3518.5218.3518.3558.87550
Aug 22, 202418.3018.9018.2818.2858.6425
Aug 21, 202418.2418.2618.2118.2658.58-
Aug 20, 202418.1918.2818.1918.2858.65-
Aug 19, 202418.4218.7518.4018.6659.862,325
Aug 16, 202418.1418.8218.1418.4059.0310
Aug 15, 202418.0018.5417.8118.3959.001,189
Aug 14, 202417.5017.5017.4517.4555.995
Aug 13, 202417.3618.0417.3617.4355.92504
Aug 12, 202417.0217.0616.9116.9154.23366
Aug 9, 202417.0117.7117.0117.0854.801
Aug 8, 202416.8017.5416.7516.7553.731,470
Aug 7, 202417.3618.1017.3318.1058.06911
Aug 6, 202416.5017.1516.3017.1555.01483
Aug 5, 202415.2016.1015.2016.1051.653,795
Aug 2, 202418.0018.0016.3016.9054.21590
Aug 1, 202418.4318.4718.4118.4159.06-
Jul 31, 202418.6918.9118.6918.9160.67-
Jul 30, 202418.3618.4518.3518.4559.19-
Jul 29, 202418.6819.4518.6718.7660.1720
Jul 26, 202418.3018.3018.2518.2558.54-
Jul 25, 202418.3418.3818.1018.1058.06-
Jul 24, 202418.9318.9318.8118.8160.3550
Jul 23, 202418.8618.8718.8618.8760.53-
Jul 22, 202418.8618.9918.8618.9960.91-
Jul 19, 202418.8619.5118.8618.8660.511
Jul 18, 202419.3819.3819.1719.1761.49-
Jul 17, 202419.2219.2219.1319.1361.35-
Jul 16, 202419.2319.9319.1919.3061.914
Jul 15, 202418.9119.0118.9118.9160.6669
Jul 12, 202418.9919.6518.9719.6563.03266
Jul 11, 202418.9919.1018.9719.1061.26-
Jul 10, 202418.8619.5918.8618.9760.8450
Jul 9, 202419.1119.7419.1119.7463.33125
Jul 8, 202419.0719.5419.0219.0261.0125
Jul 5, 202419.1719.8819.1519.2661.771
Jul 4, 202419.2719.2819.2419.2461.71-
Jul 3, 202418.9119.5518.9119.2061.59407
Jul 2, 202419.2619.2618.9218.9260.70-
Jul 1, 202418.5419.0018.5418.5559.49100
Jun 28, 202418.0018.3918.0018.1258.11306
Jun 27, 202417.8317.8517.6817.6856.71-
Jun 26, 202418.0018.0117.8817.8857.35-
Jun 25, 202418.2018.9518.1718.2258.463,205
Jun 24, 202417.5317.6517.5317.6556.62-
Jun 21, 202417.4718.1717.4718.1758.2911
Jun 20, 202417.4717.7817.4717.5456.26150
Jun 19, 202417.7817.8517.7217.7256.84600
Jun 18, 202417.8718.1417.6717.7957.06600
Jun 17, 202418.0018.0717.9918.0757.95294
Jun 14, 202418.4618.4618.3418.3458.83-
Jun 13, 202418.3018.3018.3018.3058.70200
Jun 12, 202418.8618.8718.8618.8760.53780
Jun 11, 202419.0919.1618.9619.0060.95300
Jun 10, 202419.0319.3018.8619.3061.9192
Jun 7, 202419.0019.5018.8019.5062.554,190
Jun 6, 202419.3019.3018.5918.8060.32350
Jun 5, 202419.3019.3019.3019.3061.91-
Jun 4, 202419.1419.3019.1419.3061.91-
Jun 3, 202419.2819.4619.2819.4662.43-
May 31, 202419.7319.7319.0719.1561.43553
May 30, 202419.1319.4119.1319.2661.77-
May 29, 202419.4119.4119.3019.3362.02-
May 28, 202419.5420.0919.5419.9063.84260
May 27, 202419.3320.0019.3320.0064.1510
May 24, 202419.2719.8019.2519.8063.51282
May 23, 202419.3119.3119.2119.2261.642,090
May 22, 202419.7019.7019.4519.6162.89489
May 21, 202420.3420.3419.8019.8063.52750
May 20, 202419.8220.0019.8220.0064.16615
May 17, 202419.8219.8419.8219.8263.58-
May 16, 202419.8220.4719.8220.4165.47115
May 15, 202420.0020.6419.9120.6466.21200
May 14, 202419.7620.6519.7620.6566.24170
May 13, 202419.8619.8619.8119.8163.56215
May 10, 202419.9119.9319.8619.9363.931,564
May 9, 202419.6319.6519.4619.4662.41-
May 8, 202419.8620.2519.6019.7563.37235
May 7, 202420.5521.0020.4120.6066.084,070
May 6, 202421.5022.1121.4321.4368.75270
May 3, 202421.2522.2921.2522.2471.34126
May 2, 202421.8322.1221.0221.2868.26219
Apr 30, 202421.2621.9421.2521.7569.79664
Apr 29, 202420.8321.0320.7520.8466.85150
Apr 26, 202420.7221.5020.6821.5068.97426
Apr 25, 202421.0021.0020.3620.8366.82429
Apr 24, 202421.1521.1521.1121.1567.83-
Apr 23, 202420.9021.0020.8521.0067.37300
Apr 22, 202420.7621.5620.7421.5669.1616

Related Tickers

SUMB.F Sumitomo Corporation
20.80
+1.96%
 
SUMA.F Sumitomo Corporation
20.04
-1.57%
 
MARA.F Marubeni Corporation
14.85
+3.25%
 
IOC.F ITOCHU Corporation
43.48
+3.94%
 
IOC.VI ITOCHU Corporation
43.12
+4.23%
 
MTS1.DU Mitsui & Co Ltd
16.61
+2.53%
 
MTS1.F Mitsui & Co., Ltd.
16.67
+1.31%
 
IOC.BE ITOCHU Corp
42.63
+5.57%
 
6971.T Kyocera Corporation
1,634.00
+0.09%
 
ITOCF ITOCHU Corporation
46.20
+0.43%