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

Mitsubishi Corp (MBI.SG)

Compare
16.00
-0.27
(-1.65%)
At close: March 4 at 10:59:03 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202516.0516.0516.0016.0016.00500
Mar 3, 202516.2716.2716.2716.2716.2760
Feb 28, 202516.0516.1815.9715.9715.97704
Feb 27, 202516.2216.2216.2216.2216.22-
Feb 26, 202516.4116.8016.1016.2516.251,000
Feb 25, 202516.4116.8016.4116.8016.801,827
Feb 24, 202515.0815.7015.0815.0915.091,625
Feb 21, 202515.0115.0115.0115.0115.01-
Feb 20, 202515.2315.2315.0215.0215.02370
Feb 19, 202515.0015.1415.0015.1415.14500
Feb 18, 202515.2515.4015.2515.4015.4080
Feb 17, 202515.1515.3815.1515.3815.38310
Feb 14, 202515.3515.3515.3515.3515.35-
Feb 13, 202515.4115.4115.4115.4115.41-
Feb 12, 202515.3215.3215.3215.3215.32-
Feb 11, 202515.6315.6315.6315.6315.63-
Feb 10, 202515.6115.6115.5815.5815.581,000
Feb 7, 202515.9215.9215.8915.8915.89-
Feb 6, 202515.8815.8815.8815.8815.88-
Feb 5, 202515.6115.6115.6115.6115.61-
Feb 4, 202515.4715.4715.4715.4715.47-
Feb 3, 202515.4115.4415.4115.4415.441,000
Jan 31, 202515.4015.4015.4015.4015.40-
Jan 30, 202515.3915.3915.3915.3915.39-
Jan 29, 202515.2415.2415.2415.2415.24-
Jan 28, 202515.2015.2015.2015.2015.20-
Jan 27, 202515.1615.1615.1615.1615.16-
Jan 24, 202515.1615.1615.1615.1615.16-
Jan 23, 202515.0215.0215.0215.0215.02-
Jan 22, 202515.0515.2315.0515.2315.23300
Jan 21, 202515.2015.2015.2015.2015.20-
Jan 20, 202515.3815.3815.3015.3015.30100
Jan 17, 202515.3015.3015.3015.3015.30-
Jan 16, 202515.4815.4815.4815.4815.48-
Jan 15, 202515.3415.5215.3415.5215.52200
Jan 14, 202515.4415.6015.4415.6015.60500
Jan 13, 202515.1315.1715.1315.1715.17320
Jan 10, 202515.1615.1615.1615.1615.16-
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, 202515.8616.1815.8616.1816.18250
Jan 3, 202516.1016.1016.0616.0616.06198
Jan 2, 202515.7515.7515.7515.7515.75-
Dec 30, 202415.7515.8815.7515.8815.881,800
Dec 27, 202415.7515.7515.7515.7515.75-
Dec 23, 202415.2715.2915.2415.2415.241,079
Dec 20, 202415.2215.2215.2215.2215.22-
Dec 19, 202415.3715.3715.0015.0015.00-
Dec 18, 202415.4915.4915.2815.2815.28132
Dec 17, 202415.6215.8015.5115.5115.511,473
Dec 16, 202415.6215.8015.6215.8015.80711
Dec 13, 202415.8716.0215.8716.0216.02500
Dec 12, 202415.9616.1515.9616.1516.15500
Dec 11, 202416.0716.2916.0716.2016.20650
Dec 10, 202416.1516.3016.1516.3016.30500
Dec 9, 202416.0416.2316.0416.2316.23608
Dec 6, 202416.0316.0316.0316.0316.03-
Dec 5, 202416.1316.1316.1316.1316.13-
Dec 4, 202416.3716.6616.2016.6616.66780
Dec 3, 202416.6016.6016.6016.6016.60-
Dec 2, 202416.1216.1216.1216.1216.12-
Nov 29, 202415.8115.8115.8115.8115.81-
Nov 28, 202415.8515.8515.8515.8515.85-
Nov 27, 202415.8015.8015.8015.8015.80-
Nov 26, 202415.8115.9515.8115.9515.9580
Nov 25, 202416.1016.1016.1016.1016.10-
Nov 22, 202416.2516.2516.2016.2016.20600
Nov 21, 202416.1216.1216.1216.1216.12-
Nov 20, 202416.1216.1216.1216.1216.12-
Nov 19, 202416.3116.3116.3116.3116.31-
Nov 18, 202416.2516.4016.2516.4016.40150
Nov 15, 202416.3416.6016.3416.6016.60-
Nov 14, 202416.3616.5116.3616.5116.5196
Nov 13, 202416.1416.2516.1416.2516.25-
Nov 12, 202416.5316.5316.4816.4816.4869
Nov 11, 202416.4916.4916.4916.4916.49-
Nov 8, 202416.5216.5216.5216.5216.52-
Nov 7, 202416.5816.8816.5816.8816.88240
Nov 6, 202416.7916.8716.7916.8716.87150
Nov 5, 202416.4316.4316.3016.3016.30-
Nov 4, 202416.5316.7316.5316.7316.73100
Nov 1, 202416.5416.5616.5416.5616.56-
Oct 31, 202416.9516.9516.9516.9516.95-
Oct 30, 202417.2317.2317.2317.2317.23-
Oct 29, 202417.0717.0817.0717.0817.0814
Oct 28, 202416.8617.0016.8617.0017.00215
Oct 25, 202416.7817.0116.6916.6916.6960
Oct 24, 202416.8916.9016.8216.8216.82-
Oct 23, 202417.0017.0016.7816.7816.78-
Oct 22, 202417.4217.4217.1717.1717.17-
Oct 21, 202417.4217.4217.4217.4217.42-
Oct 18, 202417.6017.9217.6017.6517.651,500
Oct 17, 202417.8318.1317.8318.1318.13150
Oct 16, 202417.7517.7517.7517.7517.75-
Oct 15, 202417.8817.8817.8817.8817.88-
Oct 14, 202418.0218.4218.0218.4218.4250
Oct 11, 202418.1218.1218.1218.1218.12-
Oct 10, 202418.0518.0518.0518.0518.05-
Oct 9, 202418.0118.0117.9817.9817.98500
Oct 8, 202418.3118.3118.3118.3118.31-
Oct 7, 202418.8218.8218.8218.8218.82-
Oct 4, 202419.0019.0019.0019.0019.00300
Oct 3, 202418.8218.8218.7618.7618.76220
Oct 2, 202419.0219.0519.0219.0519.051,049
Oct 1, 202418.7718.7718.7718.7718.77-
Sep 30, 202418.5518.5518.5518.5518.55-
Sep 27, 2024 0.31 Dividend
Sep 27, 202418.7518.7518.2318.2318.23500
Sep 26, 202418.8119.1818.8119.18-30.82200
Sep 25, 202418.5718.5718.5718.57-29.83-
Sep 24, 202418.4318.4318.4318.43-29.62-
Sep 23, 202418.2518.2518.2518.25-29.33-
Sep 20, 202418.4718.5518.4718.55-29.80-
Sep 19, 202418.0118.3818.0118.21-29.26150
Sep 18, 202417.6617.6717.6617.66-28.37-
Sep 17, 202417.9017.9017.9017.90-28.76-
Sep 16, 202418.1218.1217.9917.99-28.91-
Sep 13, 202418.0418.0418.0418.04-28.98-
Sep 12, 202418.0218.0418.0218.04-28.99900
Sep 11, 202417.7417.7417.7417.74-28.50-
Sep 10, 202418.0018.2618.0018.00-28.93800
Sep 9, 202417.8317.8317.8317.83-28.64-
Sep 6, 202418.0518.0518.0518.05-28.99-
Sep 5, 202418.2418.2918.2018.29-29.39-
Sep 4, 202418.0018.1018.0018.10-29.08153
Sep 3, 202418.6818.6818.6818.68-30.01-
Sep 2, 202418.5518.5518.5518.55-29.81-
Aug 30, 202418.6418.6418.6418.64-29.94-
Aug 29, 202418.5418.5418.5418.54-29.78-
Aug 28, 202418.5118.5418.5118.54-29.79-
Aug 27, 202418.4118.4118.4118.41-29.58-
Aug 26, 202418.3218.5818.3218.58-29.86400
Aug 23, 202418.2718.4918.2718.49-29.71500
Aug 22, 202418.5518.5518.5518.55-29.81-
Aug 21, 202418.4718.4718.4718.47-29.67-
Aug 20, 202418.4618.4618.4618.46-29.65-
Aug 19, 202418.7218.7218.6818.68-30.01500
Aug 16, 202418.4118.4218.4118.42-29.60-
Aug 15, 202418.0818.0818.0818.08-29.05-
Aug 14, 202417.8017.8017.8017.80-28.59-
Aug 13, 202417.6117.6117.6117.61-28.30-
Aug 12, 202417.2817.2817.2817.28-27.77-
Aug 9, 202417.2417.2417.2417.24-27.69-
Aug 8, 202417.0917.3017.0917.26-27.7293
Aug 7, 202417.4718.0817.4717.98-28.88709
Aug 6, 202416.4016.9616.4016.96-27.25188
Aug 5, 202415.8516.0015.0216.00-25.711,855
Aug 2, 202417.3117.3116.0816.08-25.841,110
Aug 1, 202418.7418.8218.7418.82-30.24-
Jul 31, 202418.9519.0918.9519.09-30.6750
Jul 30, 202418.6718.8918.6318.63-29.93305
Jul 29, 202418.9218.9218.9218.92-30.40120
Jul 26, 202418.5918.6018.5918.60-29.8875
Jul 25, 202418.5918.5918.5918.59-29.87-
Jul 24, 202419.1519.1619.1519.16-30.78-
Jul 23, 202419.0519.0519.0519.05-30.61-
Jul 22, 202419.0519.0519.0519.05-30.61-
Jul 19, 202419.1019.1819.1019.14-30.75-
Jul 18, 202419.5419.6019.5419.60-31.492,000
Jul 17, 202419.5919.5919.5919.59-31.47-
Jul 16, 202419.4219.4219.4219.42-31.19-
Jul 15, 202419.2519.2519.2519.25-30.93-
Jul 12, 202419.1819.1819.1819.18-30.81-
Jul 11, 202419.1319.1319.1319.13-30.74-
Jul 10, 202419.0219.0219.0219.02-30.5510
Jul 9, 202419.2919.3019.2919.30-31.01-
Jul 8, 202419.2519.2519.2519.25-30.93-
Jul 5, 202419.3919.4019.3919.40-31.17-
Jul 4, 202419.3419.3419.3419.34-31.08-
Jul 3, 202419.1119.1119.1119.11-30.70-
Jul 2, 202419.1319.3519.1319.35-31.08900
Jul 1, 202418.6819.0418.6819.04-30.591,072
Jun 28, 202418.1818.1817.9017.90-28.761,452
Jun 27, 202417.9617.9617.9617.96-28.86-
Jun 26, 202418.1918.1918.1918.19-29.23-
Jun 25, 202418.3818.3818.3818.38-29.54-
Jun 24, 202417.7417.7417.7417.74-28.50-
Jun 21, 202417.7917.8017.6517.79-28.585,900
Jun 20, 202417.8617.8617.8617.86-28.70-
Jun 19, 202417.9217.9217.9017.90-28.761,998
Jun 18, 202418.0018.0017.8417.84-28.67450
Jun 17, 202418.1918.1918.1918.19-29.22-
Jun 14, 202418.7318.7718.7318.77-30.16120
Jun 13, 202418.4018.5118.4018.51-29.74-
Jun 12, 202419.0019.0019.0019.00-30.53-
Jun 11, 202419.3219.3219.3219.32-31.03-
Jun 10, 202419.2219.2219.2219.22-30.87-
Jun 7, 202419.1019.1019.1019.10-30.69-
Jun 6, 202419.0019.0018.9518.96-30.46521
Jun 5, 202419.0519.0519.0519.05-30.61-
Jun 4, 202419.4419.4419.4419.44-31.24-
Jun 3, 202419.6119.6119.6119.61-31.51-
May 31, 202419.3819.4919.2919.29-30.991,018
May 30, 202419.3219.3219.3219.32-31.04-
May 29, 202419.5919.5919.3719.37-31.1275
May 28, 202419.7419.7419.7419.74-31.71-
May 27, 202419.7719.7719.7719.77-31.77-
May 24, 202419.4919.4919.4919.49-31.31-
May 23, 202419.5619.5619.2119.21-30.862,984
May 22, 202419.6119.6119.6119.61-31.51-
May 21, 202420.0220.0220.0220.02-32.17158
May 20, 202419.9919.9919.9919.99-32.12-
May 17, 202419.8219.8219.8219.82-31.84-
May 16, 202420.0420.0420.0420.04-32.20-
May 15, 202419.9719.9719.9719.97-32.08-
May 14, 202419.9820.0019.9820.00-32.13-
May 13, 202419.9819.9819.7619.76-31.7589
May 10, 202420.0920.0920.0920.09-32.28-
May 9, 202419.8319.8319.8319.83-31.86-
May 8, 202419.7019.8019.7019.80-31.81600
May 7, 202420.7020.7020.7020.70-33.26-
May 6, 202421.2721.2721.2721.27-34.18-
May 3, 202421.4721.8821.4721.88-35.15277
May 2, 202421.1721.1721.1721.17-34.00-
Apr 30, 202421.4421.6721.4421.67-34.81300
Apr 29, 202420.8521.2720.8521.22-34.08500
Apr 26, 202420.9720.9720.9720.97-33.69-
Apr 25, 202420.8520.8520.8520.85-33.50-
Apr 24, 202421.3321.3321.3321.33-34.27-
Apr 23, 202421.0921.0921.0921.09-33.89-
Apr 22, 202420.9921.2720.9921.27-34.18240
Apr 19, 202420.9320.9520.9320.95-33.67100
Apr 18, 202420.9420.9420.9420.94-33.64-
Apr 17, 202420.8620.8620.8620.86-33.51-
Apr 16, 202421.2521.5121.2521.48-34.511,250
Apr 15, 202422.1022.4522.0322.45-36.07430
Apr 12, 202421.9421.9421.9421.94-35.26-
Apr 11, 202421.7621.7821.7621.78-34.9990
Apr 10, 202421.6021.6021.6021.60-34.71-
Apr 9, 202421.8521.8521.8521.85-35.10-
Apr 8, 202421.2521.2621.2521.26-34.16143
Apr 5, 202421.0921.3321.0921.33-34.285
Apr 4, 202421.1521.3021.1021.30-34.22773
Apr 3, 202420.9521.1320.9521.13-33.95200
Apr 2, 202421.0721.0821.0021.00-33.75150
Mar 28, 2024 0.22 Dividend
Mar 28, 202421.2121.2721.2121.27-34.17-
Mar 27, 202421.4421.4421.4421.4421.79-
Mar 26, 202421.3521.6421.3521.6421.99125
Mar 25, 202421.6321.6321.6321.6321.98-
Mar 22, 202421.4121.9421.4121.6321.9810
Mar 21, 202421.1721.1721.1721.1721.51-
Mar 20, 202420.5821.6420.5821.5221.87435
Mar 19, 202420.7420.7420.7420.7421.07-
Mar 18, 202420.6821.2020.6821.2021.54250
Mar 15, 202420.3520.3520.3520.3520.68-
Mar 14, 202419.6019.6019.6019.6019.92-
Mar 13, 202419.5919.5919.5919.5919.91-
Mar 12, 202419.9120.1219.4819.4819.79583
Mar 11, 202420.0120.6820.0120.6821.01200
Mar 8, 202420.3120.3120.3120.3120.64-
Mar 7, 202419.9820.4219.9820.4220.7550
Mar 6, 202420.0320.0320.0320.0320.35-
Mar 5, 202419.9419.9419.9419.9420.27-
Mar 4, 202419.8719.8719.8719.8720.19-

Related Tickers

MARA.BE Marubeni Corp
15.10
-1.76%
 
IOC.SG ITOCHU Corp
43.96
-1.17%
 
MARA.F Marubeni Corporation
15.23
-2.46%
 
MARA.SG Marubeni Corp
15.35
+0.89%
 
ITOCF ITOCHU Corporation
46.00
-3.56%
 
IOC.BE ITOCHU Corp
43.78
0.00%
 
SUMA.BE Sumitomo Corp
21.64
-0.55%
 
8031.S MITSUI & CO.LTD.
2,820.00
+1.81%
 
MARUF Marubeni Corporation
15.90
-7.88%
 
8001.T ITOCHU Corporation
6,793.00
-0.75%