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

Mitsubishi Logistics Corporation (MIB.F)

Compare
5.75
-0.10
(-1.71%)
At close: April 4 at 8:08:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.755.755.755.755.75-
Apr 3, 20255.855.855.855.855.85-
Apr 2, 20256.006.006.006.006.00-
Apr 1, 20255.955.955.955.955.95-
Mar 31, 20255.955.955.855.855.8576
Mar 28, 2025 0.50 Dividend
Mar 28, 20256.106.406.106.406.4075
Mar 27, 20256.306.306.306.30-73.70-
Mar 26, 20256.306.606.306.60-77.21100
Mar 25, 20256.156.156.156.15-71.95-
Mar 24, 20256.156.156.156.15-71.95-
Mar 21, 20256.206.206.206.20-72.53-
Mar 20, 20256.256.256.256.25-73.12-
Mar 19, 20256.206.206.206.20-72.53-
Mar 18, 20256.056.056.056.05-70.78-
Mar 17, 20256.006.006.006.00-70.19-
Mar 14, 20256.006.006.006.00-70.19-
Mar 13, 20256.056.056.056.05-70.78-
Mar 12, 20256.056.056.056.05-70.78-
Mar 11, 20256.056.056.006.00-70.19100
Mar 10, 20256.156.456.156.45-75.45100
Mar 7, 20256.106.106.106.10-71.36-
Mar 6, 20256.006.006.006.00-70.19-
Mar 5, 20256.356.356.356.35-74.28-
Mar 4, 20256.456.456.456.45-75.45-
Mar 3, 20256.956.956.956.95-81.3010
Feb 28, 20256.656.656.656.65-77.79-
Feb 27, 20256.606.606.606.60-77.21-
Feb 26, 20256.506.506.506.50-76.04-
Feb 25, 20256.506.506.506.50-76.04-
Feb 24, 20256.506.506.506.50-76.04-
Feb 21, 20256.456.456.456.45-75.45-
Feb 20, 20256.456.456.456.45-75.45-
Feb 19, 20256.356.356.356.35-74.28-
Feb 18, 20256.356.356.356.35-74.28-
Feb 17, 20256.406.406.406.40-74.87-
Feb 14, 20256.356.356.356.35-74.28-
Feb 13, 20256.356.356.356.35-74.28-
Feb 12, 20256.256.256.206.20-72.53150
Feb 11, 20256.456.756.456.75-78.96100
Feb 10, 20256.406.406.406.40-74.87-
Feb 7, 20256.456.456.456.45-75.45-
Feb 6, 20256.456.456.456.45-75.45100
Feb 5, 20256.506.506.506.50-76.04-
Feb 4, 20256.356.356.356.35-74.28-
Feb 3, 20256.456.756.456.75-78.9651
Jan 31, 20256.757.006.757.00-81.8950
Jan 30, 20256.856.856.856.85-80.13-
Jan 29, 20256.806.806.806.80-79.55-
Jan 28, 20256.706.706.706.70-78.38-
Jan 27, 20256.656.656.656.65-77.79-
Jan 24, 20256.656.656.656.65-77.79-
Jan 23, 20256.656.656.656.65-77.79-
Jan 22, 20256.706.706.706.70-78.38-
Jan 21, 20256.606.606.606.60-77.21-
Jan 20, 20256.606.606.606.60-77.21-
Jan 17, 20256.656.656.656.65-77.79-
Jan 16, 20256.706.706.706.70-78.38-
Jan 15, 20256.706.706.706.70-78.38-
Jan 14, 20256.656.656.656.65-77.79-
Jan 13, 20256.806.806.806.80-79.55-
Jan 10, 20256.706.706.706.70-78.38-
Jan 9, 20256.806.806.806.80-79.55-
Jan 8, 20256.756.756.756.75-78.96-
Jan 7, 20256.706.706.706.70-78.38-
Jan 6, 20256.806.806.806.80-79.55-
Jan 3, 20257.057.057.057.05-82.47-
Jan 2, 20257.007.007.007.00-81.89-
Dec 30, 20246.906.906.906.90-80.72-
Dec 27, 20246.956.956.956.95-81.30-
Dec 23, 20247.007.007.007.00-81.89-
Dec 20, 20247.007.007.007.00-81.89-
Dec 19, 20247.107.107.107.10-83.06-
Dec 18, 20247.107.457.107.45-87.154
Dec 17, 20247.057.057.057.05-82.47-
Dec 16, 20247.207.207.207.20-84.23-
Dec 13, 20247.207.207.207.20-84.23-
Dec 12, 20247.307.307.307.30-85.40-
Dec 11, 20247.307.307.307.30-85.40-
Dec 10, 20247.207.207.207.20-84.23-
Dec 9, 20247.257.257.257.25-84.81-
Dec 6, 20247.157.157.157.15-83.64-
Dec 5, 20247.207.407.207.40-86.5750
Dec 4, 20247.107.107.107.10-83.06-
Dec 3, 20246.956.956.956.95-81.30-
Dec 2, 20246.856.856.856.85-80.13-
Nov 29, 20246.806.806.806.80-79.55-
Nov 28, 20246.706.706.706.70-78.38-
Nov 27, 20246.656.656.656.65-77.79-
Nov 26, 20246.656.656.656.65-77.79-
Nov 25, 20246.556.556.556.55-76.62-
Nov 22, 20246.506.506.506.50-76.04-
Nov 21, 20246.356.356.356.35-74.28-
Nov 20, 20246.306.306.306.30-73.70-
Nov 19, 20246.306.306.306.30-73.70-
Nov 18, 20246.256.256.256.25-73.12-
Nov 15, 20246.106.106.106.10-71.36-
Nov 14, 20246.056.056.056.05-70.78-
Nov 13, 20246.056.056.056.05-70.78-
Nov 12, 20246.156.156.156.15-71.95-
Nov 11, 20246.106.106.106.10-71.36-
Nov 8, 20246.156.206.156.20-72.53500
Nov 7, 20246.056.056.056.05-70.78-
Nov 6, 20246.006.006.006.00-70.19-
Nov 5, 20246.006.006.006.00-70.19-
Nov 4, 20246.106.106.106.10-71.36-
Nov 1, 20246.006.006.006.00-70.19-
Oct 31, 20246.356.356.356.35-74.28500
Oct 30, 2024 5:1 Stock Splits
Oct 30, 20246.256.256.256.25-73.12-
Oct 29, 20246.166.166.166.16-72.06-
Oct 28, 20246.126.126.126.12-71.59-
Oct 25, 20246.046.046.046.04-70.66-
Oct 24, 20246.166.166.166.16-72.06-
Oct 23, 20246.206.206.206.20-72.53-
Oct 22, 20246.246.246.246.24-73.00-
Oct 21, 20246.286.286.286.28-73.47-
Oct 18, 20246.326.326.326.32-73.93-
Oct 17, 20246.366.366.366.36-74.40-
Oct 16, 20246.286.286.286.28-73.47-
Oct 15, 20246.326.326.326.32-73.93-
Oct 14, 20246.286.286.286.28-73.47-
Oct 11, 20246.286.286.286.28-73.47-
Oct 10, 20246.326.326.326.32-73.93-
Oct 9, 20246.366.366.366.36-74.40-
Oct 8, 20246.406.406.406.40-74.87-
Oct 7, 20246.446.446.446.44-75.34-
Oct 4, 20246.486.486.486.48-75.81-
Oct 3, 20246.526.526.526.52-76.27-
Oct 2, 20246.446.446.446.44-75.34-
Oct 1, 20246.486.486.486.48-75.81-
Sep 30, 20246.486.486.486.48-75.81-
Sep 27, 2024 0.50 Dividend
Sep 27, 20246.486.486.486.48-75.81-
Sep 26, 20246.406.406.406.40861.00-
Sep 25, 20246.446.446.446.44866.38-
Sep 24, 20246.526.526.526.52877.15-
Sep 23, 20246.486.486.486.48871.77-
Sep 20, 20246.526.526.526.52877.15-
Sep 19, 20246.606.606.606.60887.91-
Sep 18, 20246.526.526.526.52877.15-
Sep 17, 20246.566.566.566.56882.53-
Sep 16, 20246.526.526.526.52877.15-
Sep 13, 20246.526.526.526.52877.15-
Sep 12, 20246.526.526.526.52877.15-
Sep 11, 20246.406.406.406.40861.00-
Sep 10, 20246.526.526.526.52877.15-
Sep 9, 20246.406.406.406.40861.00-
Sep 6, 20246.446.446.446.44866.38-
Sep 5, 20246.406.406.406.40861.00-
Sep 4, 20245.965.965.965.96801.81-
Sep 3, 20246.126.126.126.12823.33-
Sep 2, 20246.166.166.166.16828.72-
Aug 30, 20246.286.286.286.28844.86-
Aug 29, 20246.246.246.246.24839.48-
Aug 28, 20246.246.246.246.24839.48-
Aug 27, 20246.206.206.206.20834.10-
Aug 26, 20246.126.126.126.12823.33-
Aug 23, 20246.126.126.126.12823.33-
Aug 22, 20246.046.046.046.04812.57-
Aug 21, 20245.925.925.925.92796.43-
Aug 20, 20245.845.845.845.84785.67-
Aug 19, 20245.766.005.766.00807.1960
Aug 16, 20245.685.685.685.68764.14-
Aug 15, 20245.725.725.725.72769.52-
Aug 14, 20245.645.645.645.64758.76115
Aug 13, 20245.645.645.645.64758.76-
Aug 12, 20245.485.485.485.48737.23-
Aug 9, 20245.485.485.485.48737.23-
Aug 8, 20245.445.445.445.44731.85-
Aug 7, 20245.245.245.245.24704.95-
Aug 6, 20245.405.405.405.40726.47-
Aug 5, 20245.205.205.205.20699.57-
Aug 2, 20245.725.725.725.72769.52-
Aug 1, 20246.006.006.006.00807.19-
Jul 31, 20246.286.286.286.28844.86-
Jul 30, 20246.166.166.166.16828.72-
Jul 29, 20246.126.126.126.12823.33-
Jul 26, 20246.126.126.126.12823.33-
Jul 25, 20246.166.166.166.16828.72-
Jul 24, 20246.126.126.126.12823.33-
Jul 23, 20246.126.126.126.12823.33-
Jul 22, 20246.086.086.086.08817.95-
Jul 19, 20246.046.046.046.04812.57-
Jul 18, 20246.126.126.126.12823.33-
Jul 17, 20246.086.086.086.08817.95-
Jul 16, 20246.006.006.006.00807.19-
Jul 15, 20246.046.046.046.04812.57-
Jul 12, 20246.046.046.046.04812.57-
Jul 11, 20246.046.046.046.04812.57-
Jul 10, 20245.965.965.965.96801.81-
Jul 9, 20246.006.006.006.00807.19-
Jul 8, 20246.046.046.046.04812.57-
Jul 5, 20246.006.006.006.00807.19-
Jul 4, 20246.086.086.086.08817.95-
Jul 3, 20246.126.126.126.12823.33-
Jul 2, 20246.046.046.046.04812.57-
Jul 1, 20246.046.046.046.04812.57-
Jun 28, 20246.006.006.006.00807.19-
Jun 27, 20246.086.086.086.08817.95-
Jun 26, 20246.126.126.126.12823.33-
Jun 25, 20246.166.166.166.16828.72-
Jun 24, 20246.086.086.086.08817.95-
Jun 21, 20246.046.046.046.04812.57-
Jun 20, 20246.046.046.046.04812.57-
Jun 19, 20246.006.006.006.00807.19-
Jun 18, 20245.965.965.965.96801.81-
Jun 17, 20246.046.046.046.04812.57-
Jun 14, 20246.126.126.126.12823.33-
Jun 13, 20246.086.086.086.08817.95-
Jun 12, 20246.246.246.246.24839.48-
Jun 11, 20246.326.326.326.32850.24-
Jun 10, 20246.286.286.286.28844.86-
Jun 7, 20246.206.246.206.24839.481,865
Jun 6, 20246.246.246.246.24839.48-
Jun 5, 20246.046.046.046.04812.57-
Jun 4, 20246.086.086.086.08817.95-
Jun 3, 20246.086.086.086.08817.95-
May 31, 20245.965.965.965.96801.81-
May 30, 20245.965.965.965.96801.81-
May 29, 20245.925.925.925.92796.43-
May 28, 20246.006.006.006.00807.19-
May 27, 20245.965.965.965.96801.81-
May 24, 20245.925.925.925.92796.43-
May 23, 20245.965.965.965.96801.81-
May 22, 20245.925.925.925.92796.43-
May 21, 20245.925.925.925.92796.43-
May 20, 20245.925.925.925.92796.43-
May 17, 20245.885.885.885.88791.05-
May 16, 20245.925.925.925.92796.43-
May 15, 20245.925.925.925.92796.43-
May 14, 20245.965.965.965.96801.81-
May 13, 20246.006.006.006.00807.19-
May 10, 20246.086.086.086.08817.95-
May 9, 20246.086.086.086.08817.95-
May 8, 20246.086.086.086.08817.95-
May 7, 20246.126.126.126.12823.33-
May 6, 20246.246.246.246.24839.48-
May 3, 20246.286.286.286.28844.86-
May 2, 20246.166.166.166.16828.72-
Apr 30, 20246.166.166.126.12823.33-
Apr 29, 20246.046.046.046.04812.57-
Apr 26, 20246.086.086.086.08817.95-
Apr 25, 20246.046.046.046.04812.57-
Apr 24, 20246.166.166.166.16828.72-
Apr 23, 20246.126.126.126.12823.33-
Apr 22, 20246.086.086.086.08817.95-
Apr 19, 20246.046.046.046.04812.57-
Apr 18, 20246.046.046.046.04812.57-
Apr 17, 20246.046.046.046.04812.57-
Apr 16, 20246.086.086.086.08817.95-
Apr 15, 20246.166.166.166.16828.72-
Apr 12, 20246.126.126.126.12823.33-
Apr 11, 20246.006.006.006.00807.19-
Apr 10, 20245.965.965.965.96801.81-
Apr 9, 20245.965.965.965.96801.81-
Apr 8, 20245.925.925.925.92796.43-
Apr 5, 20245.925.925.925.92796.43-
Apr 4, 20245.965.965.965.96801.81-