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

Dusseldorf - Delayed Quote EUR

Mitsubishi Estate Co Ltd (MES.DU)

14.80
-0.30
(-1.99%)
At close: April 25 at 7:31:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202514.8014.8014.7014.8014.80-
Apr 24, 202514.9015.1014.9015.1015.10-
Apr 23, 202515.5015.7015.5015.7015.70-
Apr 22, 202515.5015.7015.5015.7015.70-
Apr 17, 202515.1015.3015.1015.3015.30-
Apr 16, 202514.8015.0014.8015.0015.00-
Apr 15, 202514.5014.7014.5014.7014.70-
Apr 14, 202514.8014.9014.8014.9014.90-
Apr 11, 202514.7014.7014.4014.6014.60-
Apr 10, 202515.1015.1014.6014.6014.60-
Apr 9, 202513.7014.4013.7014.4014.40-
Apr 8, 202513.9014.5013.9014.1014.10-
Apr 7, 202513.8014.1013.4013.9013.90-
Apr 4, 202514.6014.6014.0014.0014.00-
Apr 3, 202514.7014.7014.4014.4014.40-
Apr 2, 202514.7014.7014.7014.7014.70-
Apr 1, 202514.7014.8014.7014.8014.80-
Mar 31, 202514.9015.0014.8015.0015.00-
Mar 28, 2025 0.13471921 Dividend
Mar 28, 202515.0015.0014.8014.8014.80-
Mar 27, 202515.6015.6015.5015.50-6.50-
Mar 26, 202515.5015.6015.4015.60-6.54-
Mar 25, 202515.7015.8015.7015.80-6.63-
Mar 24, 202515.0015.0015.0015.00-6.29-
Mar 21, 202514.3014.3014.3014.30-6.00-
Mar 20, 202514.8014.9014.8014.80-6.21-
Mar 19, 202514.5014.6014.5014.60-6.12-
Mar 18, 202514.5014.5014.4014.50-6.08-
Mar 17, 202514.3014.3014.3014.30-6.00-
Mar 14, 202513.6013.7013.6013.70-5.75-
Mar 13, 202513.4013.5013.4013.50-5.66-
Mar 12, 202513.3013.4013.3013.40-5.62-
Mar 11, 202513.4013.4013.1013.30-5.58-
Mar 10, 202513.6013.6013.4013.50-5.66-
Mar 7, 202513.4013.4013.4013.40-5.62-
Mar 6, 202513.7013.7013.5013.50-5.66-
Mar 5, 202514.0014.0013.8013.90-5.83-
Mar 4, 202514.0014.0013.7013.70-5.75-
Mar 3, 202513.9013.9013.8013.80-5.79-
Feb 28, 202513.8013.8013.7013.80-5.79-
Feb 27, 202514.1014.1014.0014.10-5.91-
Feb 26, 202514.1014.1014.1014.10-5.91-
Feb 25, 202513.7013.7013.6013.70-5.75-
Feb 24, 202513.7013.7013.6013.70-5.75-
Feb 21, 202513.5013.7013.5013.70-5.75-
Feb 20, 202513.5013.5013.5013.50-5.66-
Feb 19, 202513.6013.7013.6013.60-5.70-
Feb 18, 202513.6013.6013.6013.60-5.70-
Feb 17, 202513.8013.8013.8013.80-5.79-
Feb 14, 202513.6013.6013.6013.60-5.70-
Feb 13, 202513.5013.6013.5013.60-5.70-
Feb 12, 202513.7013.7013.5013.50-5.66-
Feb 11, 202513.9014.0013.9013.90-5.83-
Feb 10, 202513.9013.9013.8013.90-5.83-
Feb 7, 202513.8013.9013.8013.90-5.83-
Feb 6, 202513.9014.0013.7013.70-5.75-
Feb 5, 202513.7013.8013.7013.80-5.79-
Feb 4, 202513.7013.7013.7013.70-5.75-
Feb 3, 202513.8013.9013.8013.90-5.83-
Jan 31, 202513.8013.9013.8013.80-5.79-
Jan 30, 202513.8013.9013.8013.80-5.79-
Jan 29, 202513.9014.0013.9014.00-5.87-
Jan 28, 202513.8013.9013.8013.80-5.79-
Jan 27, 202513.2013.3013.2013.30-5.58-
Jan 24, 202513.1013.1013.0013.00-5.45-
Jan 23, 202513.1013.1013.1013.10-5.49-
Jan 22, 202513.1013.1013.0013.00-5.45-
Jan 21, 202513.1013.1013.0013.00-5.45-
Jan 20, 202513.1013.1013.0013.00-5.45-
Jan 17, 202513.1013.1013.0013.00-5.45-
Jan 16, 202513.0013.1013.0013.10-5.49-
Jan 15, 202512.9013.0012.9013.00-5.45-
Jan 14, 202512.8012.8012.7012.70-5.33-
Jan 13, 202513.1013.1013.0013.10-5.49-
Jan 10, 202512.8012.9012.8012.90-5.41-
Jan 9, 202512.8012.9012.8012.90-5.41-
Jan 8, 202512.7012.8012.7012.70-5.33-
Jan 7, 202512.8012.8012.8012.80-5.37-
Jan 6, 202513.2013.2013.1013.10-5.49-
Jan 3, 202513.3013.3013.2013.20-5.54-
Jan 2, 202513.2013.3013.2013.20-5.54-
Dec 30, 202413.1013.1013.1013.10-5.49-
Dec 27, 202413.2013.2013.2013.20-5.54-
Dec 23, 202412.9013.0012.9012.90-5.41-
Dec 20, 202412.9012.9012.6012.60-5.28-
Dec 19, 202412.4012.4012.3012.30-5.16-
Dec 18, 202412.9012.9012.9012.90-5.41-
Dec 17, 202413.0013.0012.8012.80-5.37-
Dec 16, 202412.9013.0012.9012.90-5.41-
Dec 13, 202413.1013.1013.0013.00-5.45-
Dec 12, 202413.1013.2013.1013.20-5.54-
Dec 11, 202413.0013.0013.0013.00-5.45-
Dec 10, 202413.0013.0013.0013.00-5.45-
Dec 9, 202413.2013.2013.1013.10-5.49-
Dec 6, 202413.2013.3013.2013.30-5.58-
Dec 5, 202413.3013.3013.1013.10-5.49-
Dec 4, 202413.4013.4013.3013.40-5.62-
Dec 3, 202413.4013.5013.4013.50-5.66-
Dec 2, 202413.1013.1013.0013.10-5.49-
Nov 29, 202413.1013.1012.9012.90-5.41-
Nov 28, 202413.0013.0012.9013.00-5.45-
Nov 27, 202413.0013.0012.6012.70-5.33-
Nov 26, 202412.9013.0012.9013.00-5.45-
Nov 25, 202413.1013.1013.1013.10-5.49-
Nov 22, 202412.8012.8012.8012.80-5.37-
Nov 21, 202412.6012.7012.6012.70-5.33-
Nov 20, 202412.5012.6012.4012.40-5.20-
Nov 19, 202412.6012.7012.6012.60-5.28-
Nov 18, 202412.6012.6012.5012.50-5.24-
Nov 15, 202412.5012.7012.5012.70-5.33-
Nov 14, 202412.5012.6012.5012.50-5.24-
Nov 13, 202412.8012.8012.8012.80-5.37-
Nov 12, 202413.0013.0012.9012.90-5.41-
Nov 11, 202413.1013.1013.1013.10-5.49-
Nov 8, 202413.1013.2013.1013.20-5.54-
Nov 7, 202413.5013.6013.5013.60-5.70-
Nov 6, 202413.7013.7013.6013.60-5.70-
Nov 5, 202413.3013.3013.3013.30-5.58-
Nov 4, 202413.7013.7013.7013.70-5.75-
Nov 1, 202413.4013.6013.4013.60-5.70-
Oct 31, 202413.5013.5013.3013.30-5.58-
Oct 30, 202413.7013.7013.6013.60-5.70-
Oct 29, 202413.6013.6013.6013.60-5.70-
Oct 28, 202413.5013.5013.5013.50-5.66-
Oct 25, 202413.6013.7013.6013.60-5.70-
Oct 24, 202413.7013.7013.6013.60-5.70-
Oct 23, 202413.7013.7013.6013.60-5.70-
Oct 22, 202413.7013.7013.6013.60-5.70-
Oct 21, 202414.1014.1014.0014.00-5.87-
Oct 18, 202414.1014.1014.1014.10-5.91-
Oct 17, 202414.4014.4014.4014.40-6.04-
Oct 16, 202414.2014.2014.2014.20-5.95-
Oct 15, 202414.1014.1013.8013.80-5.79-
Oct 14, 202414.3014.3014.3014.30-6.00-
Oct 11, 202414.2014.3014.2014.30-6.00-
Oct 10, 202414.6014.7014.6014.70-6.16-
Oct 9, 202414.3014.4014.3014.40-6.04-
Oct 8, 202414.2014.4014.2014.40-6.04-
Oct 7, 202414.1014.1014.0014.00-5.87-
Oct 4, 202414.4014.6014.4014.60-6.12-
Oct 3, 202414.3014.3014.2014.30-6.00-
Oct 2, 202414.4014.5014.4014.50-6.08-
Oct 1, 202414.3014.3014.0014.00-5.87-
Sep 30, 202414.0014.1013.9013.90-5.83-
Sep 27, 2024 0.1285956 Dividend
Sep 27, 202414.9014.9014.5014.50-6.08-
Sep 26, 202414.4014.6014.4014.602.68-
Sep 25, 202414.2014.3014.2014.302.63-
Sep 24, 202414.2014.2014.1014.102.59-
Sep 23, 202414.1014.3014.1014.302.63-
Sep 20, 202414.1014.2014.1014.102.59-
Sep 19, 202414.1014.3014.1014.302.63-
Sep 18, 202414.1014.1014.1014.102.59-
Sep 17, 202414.0014.5014.0014.402.65-
Sep 16, 202414.5014.5014.4014.402.65-
Sep 13, 202414.4014.4014.4014.402.65-
Sep 12, 202414.4014.4014.3014.402.65-
Sep 11, 202414.2014.4014.2014.402.65-
Sep 10, 202414.4014.4014.4014.402.65-
Sep 9, 202414.5014.5014.5014.502.67-
Sep 6, 202414.6014.6014.2014.202.61-
Sep 5, 202414.6014.6014.6014.602.68-
Sep 4, 202414.6014.6014.6014.602.68-
Sep 3, 202414.9015.0014.7014.702.70-
Sep 2, 202415.0015.0014.9015.002.76-
Aug 30, 202415.3015.3015.3015.302.81-
Aug 29, 202415.0015.1015.0015.102.78-
Aug 28, 202415.1015.2015.1015.102.78-
Aug 27, 202414.7014.8014.7014.802.72-
Aug 26, 202415.0015.0014.9014.902.74-
Aug 23, 202414.6014.7014.6014.602.68-
Aug 22, 202414.7014.7014.6014.602.68-
Aug 21, 202414.5014.5014.4014.402.65-
Aug 20, 202414.4014.5014.4014.502.67-
Aug 19, 202414.6014.6014.6014.602.68-
Aug 16, 202414.2014.2014.2014.202.61-
Aug 15, 202414.4014.4014.1014.402.65-
Aug 14, 202414.1014.1013.9014.002.57-
Aug 13, 202413.8014.0013.8014.002.57-
Aug 12, 202414.1014.6014.0014.102.5914
Aug 9, 202413.9014.0013.9014.002.57-
Aug 8, 202414.1014.1013.8014.102.59-
Aug 7, 202414.1014.2014.0014.002.57-
Aug 6, 202413.9013.9013.7013.902.56-
Aug 5, 202413.2013.8013.2013.802.5410
Aug 2, 202414.0014.0013.5013.602.50-
Aug 1, 202414.2014.2013.7013.702.52-
Jul 31, 202415.3015.4015.3015.302.81-
Jul 30, 202415.3015.4015.2015.202.79-
Jul 29, 202415.2015.2015.1015.102.78-
Jul 26, 202414.8014.9014.8014.902.74-
Jul 25, 202414.7014.7014.6014.702.70-
Jul 24, 202414.9014.9014.6014.602.68-
Jul 23, 202415.0015.2015.0015.202.79-
Jul 22, 202415.1015.3015.1015.202.79-
Jul 19, 202415.2015.2015.0015.002.76-
Jul 18, 202415.2015.2015.1015.102.78-
Jul 17, 202415.4015.4015.2015.202.79-
Jul 16, 202414.8015.1014.8014.802.72-
Jul 15, 202415.2015.4015.2015.402.83-
Jul 12, 202415.0015.2015.0015.202.79-
Jul 11, 202414.7014.7014.4014.502.67-
Jul 10, 202414.6014.7014.6014.702.70-
Jul 9, 202414.7014.7014.7014.702.70-
Jul 8, 202414.8014.9014.8014.802.72-
Jul 5, 202414.9014.9014.8014.902.74-
Jul 4, 202414.6014.9014.6014.902.74-
Jul 3, 202414.4014.4014.4014.402.65-
Jul 2, 202414.3014.4014.3014.402.65-
Jul 1, 202414.4014.4014.3014.302.63-
Jun 28, 202414.4014.5014.4014.402.65-
Jun 27, 202414.1014.2014.0014.002.57-
Jun 26, 202414.3014.3014.2014.202.61-
Jun 25, 202414.3014.3014.3014.302.63-
Jun 24, 202414.1014.1014.1014.102.59-
Jun 21, 202414.0014.0013.9013.902.56-
Jun 20, 202414.0014.1014.0014.002.57-
Jun 19, 202414.3014.3014.2014.202.61-
Jun 18, 202414.3014.3014.2014.302.63-
Jun 17, 202414.4014.5014.4014.502.67-
Jun 14, 202414.9015.0014.9014.902.74-
Jun 13, 202414.5014.5014.5014.502.67-
Jun 12, 202414.9015.0014.9015.002.76-
Jun 11, 202415.3015.3015.2015.202.79-
Jun 10, 202415.4015.4015.3015.402.83-
Jun 7, 202415.3015.3015.2015.302.81-
Jun 6, 202415.3015.3015.3015.302.81-
Jun 5, 202415.4015.5015.3015.502.85-
Jun 4, 202415.2015.3015.2015.202.79-
Jun 3, 202415.3015.3015.2015.202.79-
May 31, 202415.3015.3015.2015.202.79-
May 30, 202414.7014.8014.7014.802.72-
May 29, 202414.7014.7014.7014.702.70-
May 28, 202414.7014.7014.7014.702.70-
May 27, 202414.8014.8014.7014.802.72-
May 24, 202414.7014.7014.7014.702.70-
May 23, 202414.9014.9014.7014.702.70-
May 22, 202415.1015.2015.1015.202.79-
May 21, 202415.6015.6015.3015.602.87-
May 20, 202416.0016.1016.0016.102.96-
May 17, 202415.9015.9015.9015.902.92-
May 16, 202416.1016.1015.9015.902.92-
May 15, 202416.2016.3016.2016.303.00-
May 14, 202416.4016.5016.4016.503.03-
May 13, 202416.4016.4016.4016.403.01-
May 10, 202417.2017.5017.1017.503.22-
May 9, 202416.9017.0016.9017.003.13-
May 8, 202416.9017.4016.9017.403.20-
May 7, 202417.4017.4017.3017.403.20-
May 6, 202417.0017.2017.0017.203.16-
May 3, 202417.2017.2017.1017.103.14-
May 2, 202417.1017.1017.0017.103.14-
Apr 30, 202417.1017.1017.0017.003.13-
Apr 29, 202416.6017.0016.6017.003.13-
Apr 26, 202416.4016.5016.4016.503.03-
Apr 25, 202416.2016.3016.2016.303.00-