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

Mitsubishi UFJ Financial Group, Inc. (MFZ.F)

Compare
9.99
-1.06
(-9.61%)
At close: April 4 at 9:39:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.2110.219.859.999.99766
Apr 3, 202511.1011.2011.0511.0511.051,670
Apr 2, 202511.9512.2011.9512.2012.2037
Apr 1, 202512.4912.4912.3512.4112.41255
Mar 31, 202512.2912.5512.2912.5512.55-
Mar 28, 2025 0.16 Dividend
Mar 28, 202512.8113.1012.8112.9712.971,485
Mar 27, 202513.2513.2513.2313.23-11.77-
Mar 26, 202513.2513.4513.2513.35-11.871,100
Mar 25, 202513.5413.5413.5013.50-12.016,000
Mar 24, 202513.6513.6513.6513.65-12.142,000
Mar 21, 202513.6013.9013.5913.69-12.181,668
Mar 20, 202513.3513.3813.0513.20-11.74288
Mar 19, 202512.7413.0712.7412.97-11.53516
Mar 18, 202512.7412.9712.7412.90-11.47800
Mar 17, 202512.4012.4012.4012.40-11.03-
Mar 14, 202512.2812.6312.2812.63-11.23-
Mar 13, 202511.9411.9511.9411.95-10.63-
Mar 12, 202511.7011.9011.7011.72-10.43150
Mar 11, 202511.8211.8211.3611.36-10.10-
Mar 10, 202512.0412.0411.7511.75-10.451,000
Mar 7, 202512.0412.0512.0412.05-10.72-
Mar 6, 202512.0412.0412.0412.04-10.71-
Mar 5, 202511.9912.0711.9912.07-10.73-
Mar 4, 202512.2312.3711.9911.99-10.66300
Mar 3, 202512.3212.6012.1512.15-10.81492
Feb 28, 202512.1512.1512.1512.15-10.81-
Feb 27, 202512.2812.3612.2812.36-11.00-
Feb 26, 202512.0912.3812.0912.22-10.87815
Feb 25, 202512.2612.5512.2512.25-10.89400
Feb 24, 202512.2912.3012.0512.05-10.72405
Feb 21, 202512.1912.1912.1912.19-10.84-
Feb 20, 202512.6012.6012.4812.48-11.10-
Feb 19, 202512.5512.6012.5512.60-11.21-
Feb 18, 202512.5112.7112.4912.49-11.10800
Feb 17, 202512.6012.6012.3012.30-10.94100
Feb 14, 202512.3612.3612.0912.09-10.75788
Feb 13, 202511.9012.0111.9012.01-10.68-
Feb 12, 202511.9511.9511.8611.86-10.55-
Feb 11, 202512.0012.0012.0012.00-10.67-
Feb 10, 202512.1012.1011.9511.95-10.631,000
Feb 7, 202511.9712.1011.9712.10-10.76-
Feb 6, 202512.1112.1112.1112.11-10.7751
Feb 5, 202511.9612.1511.9612.15-10.81-
Feb 4, 202512.1512.1512.1512.15-10.81-
Feb 3, 202512.2312.2312.0512.05-10.722
Jan 31, 202512.1512.2512.1512.25-10.90-
Jan 30, 202512.0412.0412.0412.04-10.71-
Jan 29, 202512.0312.0412.0312.04-10.70-
Jan 28, 202511.9912.3011.9912.30-10.941,000
Jan 27, 202511.6511.6511.5711.57-10.292,100
Jan 24, 202511.6011.6011.5611.56-10.28-
Jan 23, 202511.6011.6011.6011.60-10.32-
Jan 22, 202511.6011.6011.6011.60-10.32-
Jan 21, 202511.7511.7611.7011.70-10.40100
Jan 20, 202511.7612.0011.7612.00-10.67280
Jan 17, 202511.6511.7011.6511.70-10.41-
Jan 16, 202511.6811.8011.6811.80-10.49-
Jan 15, 202511.5611.8811.5611.79-10.49500
Jan 14, 202511.3511.5011.3511.37-10.11660
Jan 13, 202511.4211.4211.4211.42-10.16-
Jan 10, 202511.5611.6411.3311.33-10.081,000
Jan 9, 202511.6311.7311.6311.73-10.43300
Jan 8, 202511.6611.6611.6611.66-10.37-
Jan 7, 202511.5511.7511.5511.75-10.45-
Jan 6, 202511.4011.4011.4011.40-10.14-
Jan 3, 202511.2012.0511.2011.41-10.155,900
Jan 2, 202510.9111.2710.8911.09-9.86550
Dec 30, 202411.0911.2011.0911.20-9.96500
Dec 27, 202410.9110.9110.8910.89-9.69-
Dec 23, 202410.9010.9010.8510.85-9.65-
Dec 20, 202410.9610.9610.6510.65-9.4740,737
Dec 19, 202411.2511.2511.2111.21-9.97-
Dec 18, 202411.1511.3011.1511.30-10.05-
Dec 17, 202411.2511.2511.2011.20-9.96700
Dec 16, 202411.3411.3411.3411.34-10.09-
Dec 13, 202411.4011.4011.3511.35-10.10-
Dec 12, 202411.3211.3711.3211.37-10.12-
Dec 11, 202411.4311.6511.3711.37-10.11506
Dec 10, 202411.1611.1611.1611.16-9.93-
Dec 9, 202411.5511.5511.2411.24-9.99500
Dec 6, 202411.5511.5511.5511.55-10.28300
Dec 5, 202411.6711.7711.4611.46-10.193,500
Dec 4, 202411.4711.4711.2911.29-10.04-
Dec 3, 202411.4711.4711.4711.47-10.20-
Dec 2, 202411.4211.4211.3711.37-10.11-
Nov 29, 202411.1611.1911.1611.19-9.95-
Nov 28, 202410.9510.9510.9510.95-9.74-
Nov 27, 202411.0511.0510.9510.95-9.74-
Nov 26, 202411.0511.0511.0511.05-9.831,000
Nov 25, 202411.1811.3511.1811.35-10.09250
Nov 22, 202411.1111.1111.1011.10-9.88-
Nov 21, 202410.9811.0210.9811.02-9.80-
Nov 20, 202410.9510.9510.9510.95-9.74-
Nov 19, 202411.1611.2311.1611.17-9.93400
Nov 18, 202410.9711.2010.9711.20-9.961,340
Nov 15, 202410.9711.0010.9711.00-9.78-
Nov 14, 202411.0411.0511.0411.05-9.831,000
Nov 13, 202410.7310.9510.7310.95-9.74-
Nov 12, 202410.8311.0510.7810.78-9.59100
Nov 11, 202410.8511.0410.6311.04-9.822,185
Nov 8, 202410.6310.6610.4710.47-9.311,000
Nov 7, 202410.5510.7510.5510.68-9.50400
Nov 6, 202410.1610.1610.1610.16-9.03-
Nov 5, 20249.669.669.669.66-8.59-
Nov 4, 20249.809.809.779.77-8.69-
Nov 1, 20249.699.769.699.76-8.68-
Oct 31, 20249.619.619.619.61-8.55-
Oct 30, 20249.739.779.719.77-8.691,000
Oct 29, 20249.739.759.739.75-8.67-
Oct 28, 20249.309.309.309.30-8.27-
Oct 25, 20249.419.419.419.41-8.37-
Oct 24, 20249.419.419.379.37-8.33-
Oct 23, 20249.429.639.429.44-8.391,000
Oct 22, 20249.669.669.629.62-8.56-
Oct 21, 20249.769.769.719.71-8.64-
Oct 18, 202410.0210.2010.0210.20-9.072,100
Oct 17, 20249.889.919.889.91-8.82-
Oct 16, 20249.649.729.649.72-8.64-
Oct 15, 20249.619.619.619.61-8.55-
Oct 14, 20249.659.659.609.60-8.54-
Oct 11, 20249.399.399.399.39-8.35-
Oct 10, 20249.219.309.219.30-8.27-
Oct 9, 20249.349.349.319.31-8.281,000
Oct 8, 20249.209.249.209.24-8.22-
Oct 7, 20249.539.539.359.35-8.31800
Oct 4, 20249.059.059.059.05-8.05-
Oct 3, 20248.808.818.808.81-7.83-
Oct 2, 20248.999.238.999.05-8.05450
Oct 1, 20249.119.139.119.13-8.12100
Sep 30, 20249.069.069.069.06-8.06-
Sep 27, 2024 0.16 Dividend
Sep 27, 20248.938.948.938.94-7.95500
Sep 26, 20249.049.169.049.1614.09-
Sep 25, 20248.948.958.948.9513.78-
Sep 24, 20249.139.179.139.1714.11-
Sep 23, 20249.189.189.189.1814.12-
Sep 20, 20249.249.249.169.1614.10-
Sep 19, 20248.988.988.988.9813.81-
Sep 18, 20248.948.948.948.9413.76-
Sep 17, 20248.959.008.959.0013.84-
Sep 16, 20249.189.189.189.1814.13-
Sep 13, 20249.179.179.159.1514.08-
Sep 12, 20249.169.229.169.2214.19100
Sep 11, 20249.099.159.099.1514.08-
Sep 10, 20249.079.099.079.0913.98-
Sep 9, 20249.039.039.039.0313.90-
Sep 6, 20249.169.169.009.0013.85-
Sep 5, 20249.219.269.219.2614.25-
Sep 4, 20249.299.319.289.2814.281,000
Sep 3, 20249.709.709.459.4514.54100
Sep 2, 20249.449.449.449.4414.53-
Aug 30, 20249.419.429.419.4214.50-
Aug 29, 20249.309.379.289.2814.29200
Aug 28, 20249.259.259.229.2214.18-
Aug 27, 20249.199.229.199.2214.19-
Aug 26, 20249.179.179.179.1714.12-
Aug 23, 20249.299.329.299.3214.35-
Aug 22, 20249.239.239.179.1714.11-
Aug 21, 20249.369.369.369.3614.41-
Aug 20, 20249.359.359.329.3214.34-
Aug 19, 20249.439.529.439.5214.65-
Aug 16, 20249.349.379.339.3714.41105
Aug 15, 20249.159.159.159.1514.08-
Aug 14, 20248.829.008.778.7713.50100
Aug 13, 20248.859.008.859.0013.85200
Aug 12, 20248.648.778.648.7713.50-
Aug 9, 20248.688.688.668.6613.33-
Aug 8, 20248.628.628.628.6213.26-
Aug 7, 20248.758.958.608.6013.241,050
Aug 6, 20248.038.538.038.3512.8519,567
Aug 5, 20248.078.358.078.3512.851,050
Aug 2, 20249.109.108.958.9513.772,500
Aug 1, 202410.4710.4710.0810.0815.52-
Jul 31, 202410.3610.7310.3610.7316.51-
Jul 30, 202410.0010.0010.0010.0015.39-
Jul 29, 202410.0710.2010.0010.0015.401,000
Jul 26, 202410.0110.0110.0110.0115.41-
Jul 25, 202410.0010.0710.0010.0715.49-
Jul 24, 202410.2510.2510.1810.1815.66-
Jul 23, 202410.2810.3310.2810.3315.89-
Jul 22, 202410.1010.1010.1010.1015.55-
Jul 19, 202410.0410.0410.0410.0415.45-
Jul 18, 202410.3010.3210.1510.2815.82962
Jul 17, 202410.1110.1610.1110.1615.64-
Jul 16, 202410.1410.2210.1410.2215.73-
Jul 15, 202410.0410.0410.0410.0415.45-
Jul 12, 20249.9910.059.9910.0515.47-
Jul 11, 202410.1210.3010.1210.3015.85-
Jul 10, 202410.1510.2510.1510.2515.781,000
Jul 9, 202410.0210.029.989.9815.36-
Jul 8, 202410.1810.1810.1810.1815.66-
Jul 5, 202410.3210.3510.3210.3515.93-
Jul 4, 202410.3510.3510.3310.3315.90-
Jul 3, 202410.2210.2210.2110.2115.722
Jul 2, 202410.3210.3610.3210.3615.95-
Jul 1, 20249.989.989.989.9815.36-
Jun 28, 20249.8310.329.839.9415.301,000
Jun 27, 20249.619.629.619.6214.80-
Jun 26, 20249.539.539.439.4314.52-
Jun 25, 20249.429.519.429.5114.64-
Jun 24, 20249.129.129.089.0813.97-
Jun 21, 20248.978.978.978.9713.81-
Jun 20, 20249.009.008.968.9613.79-
Jun 19, 20249.159.159.099.0913.98-
Jun 18, 20248.989.068.989.0613.94200
Jun 17, 20249.069.099.069.0913.98-
Jun 14, 20249.189.189.179.1714.11-
Jun 13, 20249.239.249.239.2414.22-
Jun 12, 20249.479.499.479.4914.60-
Jun 11, 20249.789.789.489.4814.59700
Jun 10, 20249.619.619.609.6014.77400
Jun 7, 20249.509.509.419.4114.48-
Jun 6, 20249.609.609.609.6014.78-
Jun 5, 20249.609.689.609.6814.90-
Jun 4, 20249.739.739.739.7314.97-
Jun 3, 20249.8010.079.8010.0715.491,985
May 31, 20249.559.559.559.5514.70-
May 30, 20249.499.529.499.5214.66-
May 29, 20249.469.469.439.4314.52-
May 28, 20249.369.369.369.3614.40-
May 27, 20249.229.229.229.2214.20-
May 24, 20249.119.199.119.1914.15500
May 23, 20249.129.249.129.1314.062,250
May 22, 20249.029.159.029.1514.08-
May 21, 20249.029.029.009.0013.85-
May 20, 20249.099.099.099.0913.99-
May 17, 20249.309.309.309.3014.31200
May 16, 20249.059.059.009.0013.85-
May 15, 20249.359.599.359.5914.761,000
May 14, 20249.379.429.379.4214.49-
May 13, 20249.399.399.399.3914.45-
May 10, 20249.369.499.369.4914.60-
May 9, 20249.369.369.369.3614.40-
May 8, 20249.199.219.199.2114.17-
May 7, 20249.289.339.289.3314.36-
May 6, 20249.189.209.189.2014.16142
May 3, 20249.209.239.209.2314.20-
May 2, 20249.239.239.239.2314.21-
Apr 30, 20249.299.299.209.2014.16-
Apr 29, 20249.259.259.179.1714.11-
Apr 26, 20249.159.179.159.1714.11-
Apr 25, 20249.179.179.179.1714.11-
Apr 24, 20249.349.349.339.3314.36-
Apr 23, 20249.309.359.309.3514.39-
Apr 22, 20249.239.499.239.3114.3350
Apr 19, 20249.049.048.978.9713.80-
Apr 18, 20249.129.129.129.1214.04-
Apr 17, 20248.958.958.958.9513.78-
Apr 16, 20249.159.159.089.0813.97341
Apr 15, 20249.289.289.289.2814.28-
Apr 12, 20249.349.469.349.4614.56341
Apr 11, 20249.409.679.409.4314.5010
Apr 10, 20249.219.219.189.1814.13-
Apr 9, 20249.269.269.269.2614.25-
Apr 8, 20249.299.629.299.6214.801,000
Apr 5, 20249.189.229.189.2214.19-
Apr 4, 20249.309.309.259.2514.24-