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

Stuttgart - Delayed Quote EUR

Mitsubishi Corp (MBI.SG)

15.48
+0.28
+(1.83%)
As of 8:06:08 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202515.4815.4815.4815.4815.48-
Apr 17, 202515.2015.2015.2015.2015.20-
Apr 16, 202515.0115.0114.9314.9314.93-
Apr 15, 202515.1715.1715.1715.1715.17-
Apr 14, 202515.1615.3815.1615.3815.38115
Apr 11, 202515.1415.1415.1415.1415.14-
Apr 10, 202515.8615.8615.5315.5315.53-
Apr 9, 202514.8714.8714.8714.8714.87-
Apr 8, 202515.1315.7815.1315.7815.78100
Apr 7, 202513.7115.1613.7114.8914.89420
Apr 4, 202515.7615.7615.1215.1215.12300
Apr 3, 202516.5016.5016.4316.4316.43100
Apr 2, 202516.0516.0516.0516.0516.05-
Apr 1, 202516.3116.3116.3116.3116.31-
Mar 31, 202516.4516.4516.4516.4516.45100
Mar 28, 2025 0.310125 Dividend
Mar 28, 202516.7016.7016.4716.4716.4720
Mar 27, 202517.1917.1917.1917.19-32.81-
Mar 26, 202517.0517.2617.0517.26-32.9525
Mar 25, 202517.0017.0317.0017.03-32.51500
Mar 24, 202517.0517.1817.0517.18-32.7930
Mar 21, 202517.1517.1517.1517.15-32.74-
Mar 20, 202517.3817.6017.3817.60-33.59305
Mar 19, 202517.2117.4417.2117.44-33.29400
Mar 18, 202516.7016.9216.7016.92-32.296,835
Mar 17, 202517.3017.3017.3017.30-33.021
Mar 14, 202515.9415.9415.9415.94-30.42-
Mar 13, 202516.1716.1716.1716.17-30.8680
Mar 12, 202516.0916.2115.8816.21-30.9431
Mar 11, 202516.0916.2016.0916.20-30.922,374
Mar 10, 202516.0316.2016.0316.17-30.87620
Mar 7, 202515.8315.8615.8315.86-30.27-
Mar 6, 202515.8715.8715.8415.84-30.241,000
Mar 5, 202515.8716.1015.8716.10-30.73270
Mar 4, 202516.0516.0516.0016.00-30.55500
Mar 3, 202516.2716.2716.2716.27-31.0660
Feb 28, 202516.0516.1815.9715.97-30.49704
Feb 27, 202516.2216.2216.2216.22-30.96-
Feb 26, 202516.4116.8016.1016.25-31.021,000
Feb 25, 202516.4116.8016.4116.80-32.061,827
Feb 24, 202515.0815.7015.0815.09-28.801,625
Feb 21, 202515.0115.0115.0115.01-28.65-
Feb 20, 202515.2315.2315.0215.02-28.67370
Feb 19, 202515.0015.1415.0015.14-28.90500
Feb 18, 202515.2515.4015.2515.40-29.3980
Feb 17, 202515.1515.3815.1515.38-29.36310
Feb 14, 202515.3515.3515.3515.35-29.31-
Feb 13, 202515.4115.4115.4115.41-29.41-
Feb 12, 202515.3215.3215.3215.32-29.24-
Feb 11, 202515.6315.6315.6315.63-29.82-
Feb 10, 202515.6115.6115.5815.58-29.741,000
Feb 7, 202515.9215.9215.8915.89-30.32-
Feb 6, 202515.8815.8815.8815.88-30.31-
Feb 5, 202515.6115.6115.6115.61-29.79-
Feb 4, 202515.4715.4715.4715.47-29.52-
Feb 3, 202515.4115.4415.4115.44-29.471,000
Jan 31, 202515.4015.4015.4015.40-29.39-
Jan 30, 202515.3915.3915.3915.39-29.37-
Jan 29, 202515.2415.2415.2415.24-29.08-
Jan 28, 202515.2015.2015.2015.20-29.01-
Jan 27, 202515.1615.1615.1615.16-28.94-
Jan 24, 202515.1615.1615.1615.16-28.94-
Jan 23, 202515.0215.0215.0215.02-28.67-
Jan 22, 202515.0515.2315.0515.23-29.07300
Jan 21, 202515.2015.2015.2015.20-29.01-
Jan 20, 202515.3815.3815.3015.30-29.19100
Jan 17, 202515.3015.3015.3015.30-29.20-
Jan 16, 202515.4815.4815.4815.48-29.55-
Jan 15, 202515.3415.5215.3415.52-29.63200
Jan 14, 202515.4415.6015.4415.60-29.77500
Jan 13, 202515.1315.1715.1315.17-28.95320
Jan 10, 202515.1615.1615.1615.16-28.93-
Jan 9, 202515.2315.2315.2315.23-29.07-
Jan 8, 202515.5015.5015.5015.50-29.59-
Jan 7, 202515.6115.6115.6115.61-29.80-
Jan 6, 202515.8616.1815.8616.18-30.88250
Jan 3, 202516.1016.1016.0616.06-30.65198
Jan 2, 202515.7515.7515.7515.75-30.06-
Dec 30, 202415.7515.8815.7515.88-30.321,800
Dec 27, 202415.7515.7515.7515.75-30.07-
Dec 23, 202415.2715.2915.2415.24-29.081,079
Dec 20, 202415.2215.2215.2215.22-29.06-
Dec 19, 202415.3715.3715.0015.00-28.63-
Dec 18, 202415.4915.4915.2815.28-29.17132
Dec 17, 202415.6215.8015.5115.51-29.611,473
Dec 16, 202415.6215.8015.6215.80-30.16711
Dec 13, 202415.8716.0215.8716.02-30.58500
Dec 12, 202415.9616.1515.9616.15-30.83500
Dec 11, 202416.0716.2916.0716.20-30.92650
Dec 10, 202416.1516.3016.1516.30-31.12500
Dec 9, 202416.0416.2316.0416.23-30.98608
Dec 6, 202416.0316.0316.0316.03-30.59-
Dec 5, 202416.1316.1316.1316.13-30.79-
Dec 4, 202416.3716.6616.2016.66-31.81780
Dec 3, 202416.6016.6016.6016.60-31.69-
Dec 2, 202416.1216.1216.1216.12-30.78-
Nov 29, 202415.8115.8115.8115.81-30.18-
Nov 28, 202415.8515.8515.8515.85-30.24-
Nov 27, 202415.8015.8015.8015.80-30.16-
Nov 26, 202415.8115.9515.8115.95-30.4480
Nov 25, 202416.1016.1016.1016.10-30.73-
Nov 22, 202416.2516.2516.2016.20-30.92600
Nov 21, 202416.1216.1216.1216.12-30.76-
Nov 20, 202416.1216.1216.1216.12-30.76-
Nov 19, 202416.3116.3116.3116.31-31.13-
Nov 18, 202416.2516.4016.2516.40-31.29150
Nov 15, 202416.3416.6016.3416.60-31.68-
Nov 14, 202416.3616.5116.3616.51-31.5196
Nov 13, 202416.1416.2516.1416.25-31.01-
Nov 12, 202416.5316.5316.4816.48-31.4669
Nov 11, 202416.4916.4916.4916.49-31.47-
Nov 8, 202416.5216.5216.5216.52-31.54-
Nov 7, 202416.5816.8816.5816.88-32.23240
Nov 6, 202416.7916.8716.7916.87-32.19150
Nov 5, 202416.4316.4316.3016.30-31.12-
Nov 4, 202416.5316.7316.5316.73-31.92100
Nov 1, 202416.5416.5616.5416.56-31.60-
Oct 31, 202416.9516.9516.9516.95-32.36-
Oct 30, 202417.2317.2317.2317.23-32.88-
Oct 29, 202417.0717.0817.0717.08-32.6014
Oct 28, 202416.8617.0016.8617.00-32.45215
Oct 25, 202416.7817.0116.6916.69-31.8660
Oct 24, 202416.8916.9016.8216.82-32.11-
Oct 23, 202417.0017.0016.7816.78-32.03-
Oct 22, 202417.4217.4217.1717.17-32.77-
Oct 21, 202417.4217.4217.4217.42-33.26-
Oct 18, 202417.6017.9217.6017.65-33.701,500
Oct 17, 202417.8318.1317.8318.13-34.60150
Oct 16, 202417.7517.7517.7517.75-33.89-
Oct 15, 202417.8817.8817.8817.88-34.13-
Oct 14, 202418.0218.4218.0218.42-35.1650
Oct 11, 202418.1218.1218.1218.12-34.58-
Oct 10, 202418.0518.0518.0518.05-34.46-
Oct 9, 202418.0118.0117.9817.98-34.33500
Oct 8, 202418.3118.3118.3118.31-34.96-
Oct 7, 202418.8218.8218.8218.82-35.92-
Oct 4, 202419.0019.0019.0019.00-36.26300
Oct 3, 202418.8218.8218.7618.76-35.81220
Oct 2, 202419.0219.0519.0219.05-36.361,049
Oct 1, 202418.7718.7718.7718.77-35.83-
Sep 30, 202418.5518.5518.5518.55-35.41-
Sep 27, 2024 0.310125 Dividend
Sep 27, 202418.7518.7518.2318.23-34.79500
Sep 26, 202418.8119.1818.8119.1858.82200
Sep 25, 202418.5718.5718.5718.5756.94-
Sep 24, 202418.4318.4318.4318.4356.53-
Sep 23, 202418.2518.2518.2518.2555.98-
Sep 20, 202418.4718.5518.4718.5556.88-
Sep 19, 202418.0118.3818.0118.2155.85150
Sep 18, 202417.6617.6717.6617.6654.15-
Sep 17, 202417.9017.9017.9017.9054.90-
Sep 16, 202418.1218.1217.9917.9955.18-
Sep 13, 202418.0418.0418.0418.0455.32-
Sep 12, 202418.0218.0418.0218.0455.33900
Sep 11, 202417.7417.7417.7417.7454.41-
Sep 10, 202418.0018.2618.0018.0055.21800
Sep 9, 202417.8317.8317.8317.8354.66-
Sep 6, 202418.0518.0518.0518.0555.34-
Sep 5, 202418.2418.2918.2018.2956.09-
Sep 4, 202418.0018.1018.0018.1055.50153
Sep 3, 202418.6818.6818.6818.6857.28-
Sep 2, 202418.5518.5518.5518.5556.90-
Aug 30, 202418.6418.6418.6418.6457.15-
Aug 29, 202418.5418.5418.5418.5456.85-
Aug 28, 202418.5118.5418.5118.5456.86-
Aug 27, 202418.4118.4118.4118.4156.46-
Aug 26, 202418.3218.5818.3218.5856.99400
Aug 23, 202418.2718.4918.2718.4956.71500
Aug 22, 202418.5518.5518.5518.5556.90-
Aug 21, 202418.4718.4718.4718.4756.64-
Aug 20, 202418.4618.4618.4618.4656.60-
Aug 19, 202418.7218.7218.6818.6857.29500
Aug 16, 202418.4118.4218.4118.4256.49-
Aug 15, 202418.0818.0818.0818.0855.45-
Aug 14, 202417.8017.8017.8017.8054.58-
Aug 13, 202417.6117.6117.6117.6154.01-
Aug 12, 202417.2817.2817.2817.2853.00-
Aug 9, 202417.2417.2417.2417.2452.86-
Aug 8, 202417.0917.3017.0917.2652.9293
Aug 7, 202417.4718.0817.4717.9855.13709
Aug 6, 202416.4016.9616.4016.9652.01188
Aug 5, 202415.8516.0015.0216.0049.061,855
Aug 2, 202417.3117.3116.0816.0849.321,110
Aug 1, 202418.7418.8218.7418.8257.72-
Jul 31, 202418.9519.0918.9519.0958.5350
Jul 30, 202418.6718.8918.6318.6357.13305
Jul 29, 202418.9218.9218.9218.9258.02120
Jul 26, 202418.5918.6018.5918.6057.0475
Jul 25, 202418.5918.5918.5918.5957.01-
Jul 24, 202419.1519.1619.1519.1658.75-
Jul 23, 202419.0519.0519.0519.0558.42-
Jul 22, 202419.0519.0519.0519.0558.42-
Jul 19, 202419.1019.1819.1019.1458.70-
Jul 18, 202419.5419.6019.5419.6060.102,000
Jul 17, 202419.5919.5919.5919.5960.07-
Jul 16, 202419.4219.4219.4219.4259.54-
Jul 15, 202419.2519.2519.2519.2559.04-
Jul 12, 202419.1819.1819.1819.1858.82-
Jul 11, 202419.1319.1319.1319.1358.67-
Jul 10, 202419.0219.0219.0219.0258.3110
Jul 9, 202419.2919.3019.2919.3059.19-
Jul 8, 202419.2519.2519.2519.2559.04-
Jul 5, 202419.3919.4019.3919.4059.50-
Jul 4, 202419.3419.3419.3419.3459.31-
Jul 3, 202419.1119.1119.1119.1158.59-
Jul 2, 202419.1319.3519.1319.3559.32900
Jul 1, 202418.6819.0418.6819.0458.391,072
Jun 28, 202418.1818.1817.9017.9054.891,452
Jun 27, 202417.9617.9617.9617.9655.08-
Jun 26, 202418.1918.1918.1918.1955.79-
Jun 25, 202418.3818.3818.3818.3856.37-
Jun 24, 202417.7417.7417.7417.7454.40-
Jun 21, 202417.7917.8017.6517.7954.555,900
Jun 20, 202417.8617.8617.8617.8654.78-
Jun 19, 202417.9217.9217.9017.9054.891,998
Jun 18, 202418.0018.0017.8417.8454.72450
Jun 17, 202418.1918.1918.1918.1955.78-
Jun 14, 202418.7318.7718.7318.7757.56120
Jun 13, 202418.4018.5118.4018.5156.76-
Jun 12, 202419.0019.0019.0019.0058.27-
Jun 11, 202419.3219.3219.3219.3259.23-
Jun 10, 202419.2219.2219.2219.2258.93-
Jun 7, 202419.1019.1019.1019.1058.58-
Jun 6, 202419.0019.0018.9518.9658.15521
Jun 5, 202419.0519.0519.0519.0558.42-
Jun 4, 202419.4419.4419.4419.4459.62-
Jun 3, 202419.6119.6119.6119.6160.14-
May 31, 202419.3819.4919.2919.2959.141,018
May 30, 202419.3219.3219.3219.3259.24-
May 29, 202419.5919.5919.3719.3759.3975
May 28, 202419.7419.7419.7419.7460.52-
May 27, 202419.7719.7719.7719.7760.64-
May 24, 202419.4919.4919.4919.4959.76-
May 23, 202419.5619.5619.2119.2158.892,984
May 22, 202419.6119.6119.6119.6160.14-
May 21, 202420.0220.0220.0220.0261.41158
May 20, 202419.9919.9919.9919.9961.30-
May 17, 202419.8219.8219.8219.8260.77-
May 16, 202420.0420.0420.0420.0461.45-
May 15, 202419.9719.9719.9719.9761.24-
May 14, 202419.9820.0019.9820.0061.32-
May 13, 202419.9819.9819.7619.7660.5989
May 10, 202420.0920.0920.0920.0961.62-
May 9, 202419.8319.8319.8319.8360.81-
May 8, 202419.7019.8019.7019.8060.72600
May 7, 202420.7020.7020.7020.7063.48-
May 6, 202421.2721.2721.2721.2765.24-
May 3, 202421.4721.8821.4721.8867.09277
May 2, 202421.1721.1721.1721.1764.90-
Apr 30, 202421.4421.6721.4421.6766.44300
Apr 29, 202420.8521.2720.8521.2265.06500
Apr 26, 202420.9720.9720.9720.9764.30-
Apr 25, 202420.8520.8520.8520.8563.94-
Apr 24, 202421.3321.3321.3321.3365.41-
Apr 23, 202421.0921.0921.0921.0964.69-
Apr 22, 202420.9921.2720.9921.2765.24240

Related Tickers

8031.F MITSUI & CO.LTD.
2,680.00
+2.13%
 
MARA.BE Marubeni Corp
14.55
+5.39%
 
SUMA.F Sumitomo Corporation
19.85
-2.50%
 
HIAA.F Hitachi, Ltd.
20.20
0.00%
 
8001.T ITOCHU Corporation
6,914.00
+3.01%
 
PST.MI Poste Italiane S.p.A.
17.13
+1.12%
 
HON Honeywell International Inc.
194.23
-1.21%
 
MMM 3M Company
126.09
-3.16%