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

Munich - Delayed Quote EUR

Mitsubishi Electric Corporation (MIE.MU)

Compare

29.80

-0.40

(-1.32%)

At close: February 28 at 8:25:58 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	29.80	29.80	29.80	29.80	29.80	-
Feb 27, 2025	30.20	30.20	30.20	30.20	30.20	-
Feb 26, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 25, 2025	30.20	30.20	30.20	30.20	30.20	-
Feb 24, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 21, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 20, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 19, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 18, 2025	30.20	30.20	30.20	30.20	30.20	-
Feb 17, 2025	30.20	30.20	30.20	30.20	30.20	-
Feb 14, 2025	30.20	30.20	30.20	30.20	30.20	-
Feb 13, 2025	30.40	30.40	30.40	30.40	30.40	-
Feb 12, 2025	30.60	30.60	30.60	30.60	30.60	-
Feb 11, 2025	30.80	30.80	30.80	30.80	30.80	-
Feb 10, 2025	30.80	30.80	30.80	30.80	30.80	-
Feb 7, 2025	30.80	30.80	30.80	30.80	30.80	-
Feb 6, 2025	30.80	30.80	30.80	30.80	30.80	-
Feb 5, 2025	30.80	30.80	30.80	30.80	30.80	-
Feb 4, 2025	32.00	32.00	32.00	32.00	32.00	-
Feb 3, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 31, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 30, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 29, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 28, 2025	32.20	32.20	32.20	32.20	32.20	-
Jan 27, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 24, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 23, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 22, 2025	32.40	32.40	32.40	32.40	32.40	-
Jan 21, 2025	31.80	31.80	31.80	31.80	31.80	-
Jan 20, 2025	31.80	31.80	31.80	31.80	31.80	-
Jan 17, 2025	31.60	31.60	31.60	31.60	31.60	-
Jan 16, 2025	31.60	31.60	31.60	31.60	31.60	-
Jan 15, 2025	31.60	31.60	31.60	31.60	31.60	-
Jan 14, 2025	31.80	31.80	31.80	31.80	31.80	-
Jan 13, 2025	31.80	31.80	31.80	31.80	31.80	-
Jan 10, 2025	31.80	31.80	31.80	31.80	31.80	-
Jan 9, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 8, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 7, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 6, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 3, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 2, 2025	32.80	32.80	32.80	32.80	32.80	-
Dec 30, 2024	32.80	32.80	32.80	32.80	32.80	-
Dec 27, 2024	32.80	32.80	32.80	32.80	32.80	-
Dec 23, 2024	32.40	32.40	32.40	32.40	32.40	-
Dec 20, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 19, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 18, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 17, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 16, 2024	33.00	33.00	33.00	33.00	33.00	-
Dec 13, 2024	33.20	33.20	33.20	33.20	33.20	-
Dec 12, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 11, 2024	33.00	33.00	33.00	33.00	33.00	-
Dec 10, 2024	32.80	32.80	32.80	32.80	32.80	-
Dec 9, 2024	32.80	32.80	32.80	32.80	32.80	-
Dec 6, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 5, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 4, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 3, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 2, 2024	32.20	32.20	32.20	32.20	32.20	-
Nov 29, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 28, 2024	31.80	31.80	31.80	31.80	31.80	-
Nov 27, 2024	31.80	31.80	31.80	31.80	31.80	-
Nov 26, 2024	31.80	31.80	31.80	31.80	31.80	-
Nov 25, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 22, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 21, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 20, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 19, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 18, 2024	33.00	33.00	33.00	33.00	33.00	-
Nov 15, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 14, 2024	33.00	33.00	33.00	33.00	33.00	-
Nov 13, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 12, 2024	33.00	33.00	33.00	33.00	33.00	-
Nov 11, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 8, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 7, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 6, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 5, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 4, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 1, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 31, 2024	28.60	28.60	28.60	28.60	28.60	-
Oct 30, 2024	28.60	28.60	28.60	28.60	28.60	-
Oct 29, 2024	28.40	28.40	28.40	28.40	28.40	-
Oct 28, 2024	28.20	28.20	28.20	28.20	28.20	-
Oct 25, 2024	28.20	28.20	28.20	28.20	28.20	-
Oct 24, 2024	28.40	28.40	28.40	28.40	28.40	-
Oct 23, 2024	28.40	28.40	28.40	28.40	28.40	-
Oct 22, 2024	28.60	28.60	28.60	28.60	28.60	-
Oct 21, 2024	29.20	29.20	29.20	29.20	29.20	-
Oct 18, 2024	29.20	29.20	29.20	29.20	29.20	-
Oct 17, 2024	29.20	29.20	29.20	29.20	29.20	-
Oct 16, 2024	29.40	29.40	29.40	29.40	29.40	-
Oct 15, 2024	29.60	29.60	29.60	29.60	29.60	-
Oct 14, 2024	29.60	29.60	29.60	29.60	29.60	-
Oct 11, 2024	29.60	29.60	29.60	29.60	29.60	-
Oct 10, 2024	29.60	29.60	29.60	29.60	29.60	-
Oct 9, 2024	29.60	29.60	29.60	29.60	29.60	-
Oct 8, 2024	29.60	29.60	29.60	29.60	29.60	-
Oct 7, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 4, 2024	29.80	29.80	29.80	29.80	29.80	-
Oct 3, 2024	29.40	29.40	29.40	29.40	29.40	-
Oct 2, 2024	29.40	29.40	29.40	29.40	29.40	-
Oct 1, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 30, 2024	0.26 Dividend
Sep 30, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 27, 2024	29.80	29.80	29.80	29.80	29.53	-
Sep 26, 2024	29.40	29.40	29.40	29.40	29.14	-
Sep 25, 2024	28.80	28.80	28.80	28.80	28.54	-
Sep 24, 2024	28.60	28.60	28.60	28.60	28.34	-
Sep 23, 2024	28.60	28.60	28.60	28.60	28.34	-
Sep 20, 2024	28.60	28.60	28.60	28.60	28.34	-
Sep 19, 2024	28.40	28.40	28.40	28.40	28.14	-
Sep 18, 2024	29.20	29.20	29.20	29.20	28.94	-
Sep 17, 2024	29.60	29.60	29.60	29.60	29.33	-
Sep 16, 2024	29.60	29.60	29.60	29.60	29.33	-
Sep 13, 2024	29.40	29.40	29.40	29.40	29.14	-
Sep 12, 2024	29.20	29.20	29.20	29.20	28.94	-
Sep 11, 2024	28.40	28.40	28.40	28.40	28.14	-
Sep 10, 2024	28.40	28.40	28.40	28.40	28.14	-
Sep 9, 2024	28.80	28.80	28.80	28.80	28.54	-
Sep 6, 2024	29.00	29.00	29.00	29.00	28.74	-
Sep 5, 2024	29.20	29.20	29.20	29.20	28.94	-
Sep 4, 2024	29.20	29.20	29.20	29.20	28.94	-
Sep 3, 2024	30.20	30.20	30.20	30.20	29.93	-
Sep 2, 2024	30.20	30.20	30.20	30.20	29.93	-
Aug 30, 2024	30.20	30.20	30.20	30.20	29.93	-
Aug 29, 2024	29.20	29.20	29.20	29.20	28.94	-
Aug 28, 2024	28.60	28.60	28.60	28.60	28.34	-
Aug 27, 2024	28.60	28.60	28.60	28.60	28.34	-
Aug 26, 2024	28.80	28.80	28.80	28.80	28.54	-
Aug 23, 2024	29.20	29.20	29.20	29.20	28.94	-
Aug 22, 2024	29.20	29.20	29.20	29.20	28.94	-
Aug 21, 2024	29.20	29.20	29.20	29.20	28.94	-
Aug 20, 2024	29.60	29.60	29.60	29.60	29.33	-
Aug 19, 2024	29.60	29.60	29.60	29.60	29.33	-
Aug 16, 2024	29.80	29.80	29.80	29.80	29.53	-
Aug 15, 2024	28.20	28.20	28.20	28.20	27.95	-
Aug 14, 2024	26.60	26.60	26.60	26.60	26.36	-
Aug 13, 2024	26.60	26.60	26.60	26.60	26.36	-
Aug 12, 2024	26.00	26.00	26.00	26.00	25.77	-
Aug 9, 2024	26.00	26.00	26.00	26.00	25.77	-
Aug 8, 2024	26.60	26.60	26.60	26.60	26.36	-
Aug 7, 2024	26.60	26.60	26.60	26.60	26.36	-
Aug 6, 2024	25.40	25.40	25.40	25.40	25.17	-
Aug 5, 2024	24.80	24.80	24.80	24.80	24.58	-
Aug 2, 2024	27.60	27.60	27.60	27.60	27.35	-
Aug 1, 2024	29.40	29.40	29.40	29.40	29.14	-
Jul 31, 2024	31.20	31.20	31.20	31.20	30.92	-
Jul 30, 2024	30.80	30.80	30.80	30.80	30.52	-
Jul 29, 2024	30.80	30.80	30.80	30.80	30.52	-
Jul 26, 2024	29.60	29.60	29.60	29.60	29.33	-
Jul 25, 2024	30.60	30.60	30.60	30.60	30.32	-
Jul 24, 2024	31.80	31.80	31.80	31.80	31.51	-
Jul 23, 2024	31.80	31.80	31.80	31.80	31.51	-
Jul 22, 2024	32.00	32.00	32.00	32.00	31.71	-
Jul 19, 2024	32.60	32.60	32.60	32.60	32.31	-
Jul 18, 2024	33.00	33.00	33.00	33.00	32.70	-
Jul 17, 2024	33.20	33.20	33.20	33.20	32.90	-
Jul 16, 2024	32.80	32.80	32.80	32.80	32.51	-
Jul 15, 2024	32.20	32.20	32.20	32.20	31.91	-
Jul 12, 2024	32.20	32.20	32.20	32.20	31.91	-
Jul 11, 2024	32.20	32.20	32.20	32.20	31.91	-
Jul 10, 2024	32.00	32.00	32.00	32.00	31.71	-
Jul 9, 2024	31.40	31.40	31.40	31.40	31.12	-
Jul 8, 2024	31.40	31.40	31.40	31.40	31.12	-
Jul 5, 2024	31.00	31.00	31.00	31.00	30.72	-
Jul 4, 2024	30.60	30.60	30.60	30.60	30.32	-
Jul 3, 2024	30.40	30.40	30.40	30.40	30.13	-
Jul 2, 2024	29.80	29.80	29.80	29.80	29.53	-
Jul 1, 2024	29.60	29.60	29.60	29.60	29.33	-
Jun 28, 2024	29.60	29.60	29.60	29.60	29.33	-
Jun 27, 2024	29.40	29.40	29.40	29.40	29.14	-
Jun 26, 2024	29.40	29.40	29.40	29.40	29.14	-
Jun 25, 2024	29.40	29.40	29.40	29.40	29.14	-
Jun 24, 2024	29.40	29.40	29.40	29.40	29.14	-
Jun 21, 2024	29.40	29.40	29.40	29.40	29.14	-
Jun 20, 2024	29.40	29.40	29.40	29.40	29.14	-
Jun 19, 2024	29.80	29.80	29.80	29.80	29.53	-
Jun 18, 2024	29.80	29.80	29.80	29.80	29.53	-
Jun 17, 2024	29.80	29.80	29.80	29.80	29.53	-
Jun 14, 2024	29.80	29.80	29.80	29.80	29.53	-
Jun 13, 2024	29.80	29.80	29.80	29.80	29.53	-
Jun 12, 2024	31.00	31.00	31.00	31.00	30.72	-
Jun 11, 2024	31.00	31.00	31.00	31.00	30.72	-
Jun 10, 2024	31.60	31.60	31.60	31.60	31.32	-
Jun 7, 2024	31.40	31.40	31.40	31.40	31.12	-
Jun 6, 2024	31.40	31.40	31.40	31.40	31.12	-
Jun 5, 2024	31.80	31.80	31.80	31.80	31.51	-
Jun 4, 2024	32.40	32.40	32.40	32.40	32.11	-
Jun 3, 2024	32.00	32.00	32.00	32.00	31.71	-
May 31, 2024	32.00	32.00	32.00	32.00	31.71	-
May 30, 2024	31.00	31.00	31.00	31.00	30.72	-
May 29, 2024	31.80	31.80	31.80	31.80	31.51	-
May 28, 2024	33.20	33.20	33.20	33.20	32.90	-
May 27, 2024	33.20	33.20	33.20	33.20	32.90	-
May 24, 2024	33.20	33.20	33.20	33.20	32.90	-
May 23, 2024	33.00	33.00	33.00	33.00	32.70	-
May 22, 2024	32.60	32.60	32.60	32.60	32.31	-
May 21, 2024	33.40	33.40	33.40	33.40	33.10	-
May 20, 2024	33.40	33.40	33.40	33.40	33.10	-
May 17, 2024	33.40	33.40	33.40	33.40	33.10	-
May 16, 2024	33.40	33.40	33.40	33.40	33.10	-
May 15, 2024	33.00	33.00	33.00	33.00	32.70	-
May 14, 2024	33.00	33.00	33.00	33.00	32.70	-
May 13, 2024	33.00	33.00	33.00	33.00	32.70	-
May 10, 2024	33.20	33.20	33.20	33.20	32.90	-
May 9, 2024	33.20	33.20	33.20	33.20	32.90	-
May 8, 2024	34.00	34.00	34.00	34.00	33.69	-
May 7, 2024	34.20	34.20	34.20	34.20	33.89	-
May 6, 2024	34.20	34.20	34.20	34.20	33.89	-
May 3, 2024	34.20	34.20	34.20	34.20	33.89	-
May 2, 2024	33.80	33.80	33.80	33.80	33.50	-
Apr 30, 2024	32.80	32.80	32.80	32.80	32.51	-
Apr 29, 2024	28.60	28.60	28.60	28.60	28.34	-
Apr 26, 2024	28.80	28.80	28.80	28.80	28.54	-
Apr 25, 2024	29.00	29.00	29.00	29.00	28.74	-
Apr 24, 2024	29.80	29.80	29.80	29.80	29.53	-
Apr 23, 2024	29.60	29.60	29.60	29.60	29.33	-
Apr 22, 2024	30.00	30.00	30.00	30.00	29.73	-
Apr 19, 2024	30.20	30.20	30.20	30.20	29.93	-
Apr 18, 2024	30.40	30.40	30.40	30.40	30.13	-
Apr 17, 2024	30.40	30.40	30.40	30.40	30.13	-
Apr 16, 2024	31.00	31.00	31.00	31.00	30.72	-
Apr 15, 2024	31.40	31.40	31.40	31.40	31.12	-
Apr 12, 2024	31.40	31.40	31.40	31.40	31.12	-
Apr 11, 2024	31.40	31.40	31.40	31.40	31.12	-
Apr 10, 2024	30.40	30.40	30.40	30.40	30.13	-
Apr 9, 2024	30.40	30.40	30.40	30.40	30.13	-
Apr 8, 2024	29.40	29.40	29.40	29.40	29.14	-
Apr 5, 2024	29.24	29.24	29.24	29.24	28.97	-
Apr 4, 2024	29.80	29.80	29.80	29.80	29.53	-
Apr 3, 2024	29.80	29.80	29.80	29.80	29.53	-
Apr 2, 2024	30.60	30.60	30.60	30.60	30.32	-
Mar 28, 2024	31.00	31.00	31.00	31.00	30.72	-
Mar 27, 2024	31.20	31.20	31.20	31.20	30.92	-
Mar 26, 2024	0.37 Dividend
Mar 26, 2024	31.20	31.20	31.20	31.20	30.92	-
Mar 25, 2024	31.20	31.20	31.20	31.20	30.54	-
Mar 22, 2024	31.20	31.20	31.20	31.20	30.54	-
Mar 21, 2024	31.00	31.00	31.00	31.00	30.34	-
Mar 20, 2024	30.60	31.00	30.60	31.00	30.34	20
Mar 19, 2024	30.60	30.60	30.60	30.60	29.95	-
Mar 18, 2024	30.20	30.20	30.20	30.20	29.56	-
Mar 15, 2024	30.00	30.00	30.00	30.00	29.36	-
Mar 14, 2024	29.40	29.40	29.40	29.40	28.77	-
Mar 13, 2024	29.40	29.40	29.40	29.40	28.77	-
Mar 12, 2024	30.20	30.20	30.20	30.20	29.56	-
Mar 11, 2024	30.60	30.60	30.60	30.60	29.95	-
Mar 8, 2024	30.80	30.80	30.80	30.80	30.14	-
Mar 7, 2024	30.40	30.40	30.40	30.40	29.75	-
Mar 6, 2024	30.00	30.00	30.00	30.00	29.36	-
Mar 5, 2024	29.80	29.80	29.80	29.80	29.17	-
Mar 4, 2024	29.60	29.60	29.60	29.60	28.97	-
Mar 1, 2024	29.60	29.60	29.60	29.60	28.97	-
Feb 29, 2024	29.40	29.40	29.40	29.40	28.77	-
Feb 28, 2024	29.40	29.40	29.40	29.40	28.77	-

PLUG.MX Plug Power Inc.

32.90

-2.95%

0G9R.IL PowerCell Sweden AB (publ)

31.93

+0.79%

0GYQ.IL Varta AG

1.4505

-6.30%

KE Kimball Electronics, Inc.

18.02

+0.11%

WEGZY WEG S.A.

8.31

+0.36%

AEIS Advanced Energy Industries, Inc.

115.17

-1.08%

AYI Acuity Brands, Inc.

297.13

-0.66%

ENS EnerSys

101.49

-0.69%

HUBB Hubbell Incorporated

371.59

+0.99%

VAR1.DE Varta AG

1.4300

-7.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mitsubishi Electric Corporation (MIE.MU)

Related Tickers