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

Dusseldorf - Delayed Quote EUR

Mitsubishi Heavy Industries Ltd (MIH.DU)

17.18
+0.06
+(0.36%)
As of 9:31:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202517.1017.1817.1017.1817.18-
May 5, 202517.1517.2517.1017.1217.12-
May 2, 202516.7516.9416.7516.9416.94-
Apr 30, 202516.9217.2316.8516.8716.87-
Apr 29, 202517.1717.4317.1517.3517.35-
Apr 28, 202517.0217.3917.0217.1017.10-
Apr 25, 202516.6116.7816.5616.7816.78-
Apr 24, 202516.4116.7516.3316.7516.75-
Apr 23, 202516.0316.3015.9416.3016.30-
Apr 22, 202515.4515.6315.4515.6315.63-
Apr 17, 202515.9416.0515.9416.0516.05-
Apr 16, 202515.5815.7415.5815.7415.74-
Apr 15, 202515.5415.9715.5415.9715.97-
Apr 14, 202515.5015.5014.9614.9914.99800
Apr 11, 202514.9414.9514.9014.9014.90-
Apr 10, 202515.4915.4914.0414.0414.04380
Apr 9, 202513.7114.4613.5514.4614.46-
Apr 8, 202514.0814.2614.0814.2614.26-
Apr 7, 202512.7013.5212.7013.5213.52-
Apr 4, 202514.4314.4313.6213.6213.6240
Apr 3, 202515.2815.5615.0615.0615.06-
Apr 2, 202515.5615.7815.5415.5415.54-
Apr 1, 202515.1715.5315.1615.5315.53-
Mar 31, 202515.4815.4815.2715.2715.27-
Mar 28, 2025 0.0678601 Dividend
Mar 28, 202515.9515.9515.9215.9515.95-
Mar 27, 202516.2416.3216.2416.305.30-
Mar 26, 202516.2516.3416.2516.285.29-
Mar 25, 202516.7117.0116.6717.015.53-
Mar 24, 202517.0917.4317.0917.435.67-
Mar 21, 202517.6317.6517.4917.655.74-
Mar 20, 202517.7917.9017.7317.905.82-
Mar 19, 202517.4417.7317.4417.635.73-
Mar 18, 202516.6417.0816.6417.085.56-
Mar 17, 202517.5318.0517.5317.705.76100
Mar 14, 202515.6416.0415.6116.045.22-
Mar 13, 202515.2315.4415.1515.214.95340
Mar 12, 202514.6315.2814.6315.284.97-
Mar 11, 202514.2614.2614.0614.074.58-
Mar 10, 202514.4814.4814.1414.294.65222
Mar 7, 202515.3615.5215.3415.455.03-
Mar 6, 202515.2015.6615.2015.655.09322
Mar 5, 202514.4414.5414.2714.304.65-
Mar 4, 202514.3514.4314.1514.154.60-
Mar 3, 202513.3413.8213.3413.404.36140
Feb 28, 202512.5812.5812.4712.514.07-
Feb 27, 202513.0613.0813.0013.014.23-
Feb 26, 202512.6012.9612.6012.964.22-
Feb 25, 202512.7513.2112.6012.674.1277
Feb 24, 202513.3513.5413.1113.124.27-
Feb 21, 202513.3913.4513.3613.404.36-
Feb 20, 202513.6313.7713.5613.774.48-
Feb 19, 202513.4613.4613.3413.344.34-
Feb 18, 202513.4713.5113.4613.514.39-
Feb 17, 202513.0113.2613.0113.214.30-
Feb 14, 202513.1713.1713.0013.004.23-
Feb 13, 202513.2313.5613.2313.564.41-
Feb 12, 202513.4913.4913.3713.374.35-
Feb 11, 202513.6413.6413.5413.544.40-
Feb 10, 202513.5813.7513.4513.524.40-
Feb 7, 202513.8313.9513.8013.954.54-
Feb 6, 202513.9514.0413.9014.044.57-
Feb 5, 202513.5213.7713.5013.674.45-
Feb 4, 202513.6613.7013.5613.564.41-
Feb 3, 202513.7613.8613.7613.864.51-
Jan 31, 202513.9914.0513.9613.964.54-
Jan 30, 202513.7013.7213.5713.574.41-
Jan 29, 202513.4013.4413.3613.374.35-
Jan 28, 202512.9513.2512.9512.964.2255
Jan 27, 202513.9913.9913.7813.834.50-
Jan 24, 202514.0614.2814.0614.284.64-
Jan 23, 202513.6813.7613.6113.764.48-
Jan 22, 202512.7512.8512.7512.844.18-
Jan 21, 202512.6512.7612.6512.764.15-
Jan 20, 202512.6112.8812.6112.714.13-
Jan 17, 202512.7512.9512.7512.904.19-
Jan 16, 202512.8012.9512.7812.954.21-
Jan 15, 202512.4612.8512.4612.664.12-
Jan 14, 202512.9512.9612.9512.964.22-
Jan 13, 202513.0513.4513.0513.284.3270
Jan 10, 202513.0713.2513.0713.254.31-
Jan 9, 202513.1413.1412.9813.014.232,000
Jan 8, 202513.4713.5213.4713.524.40-
Jan 7, 202513.5013.5413.5013.544.40-
Jan 6, 202513.6113.7713.4913.664.44-
Jan 3, 202513.5513.6613.4613.664.44-
Jan 2, 202513.6713.8013.6013.634.43-
Dec 30, 202413.4513.7113.4513.704.45-
Dec 27, 202413.7813.7813.7113.734.47-
Dec 23, 202413.5213.6913.5113.694.45-
Dec 20, 202413.7113.7113.5313.644.44-
Dec 19, 202414.0314.0313.8413.854.50-
Dec 18, 202413.8114.1213.8114.124.59-
Dec 17, 202413.9413.9613.9413.964.54-
Dec 16, 202414.0814.0913.9213.924.53-
Dec 13, 202414.1614.1814.1614.164.60-
Dec 12, 202414.7014.9614.7014.964.86-
Dec 11, 202414.5114.7614.4514.684.77-
Dec 10, 202414.0414.1714.0414.124.59-
Dec 9, 202414.2914.2914.0814.174.61-
Dec 6, 202414.3614.4014.3414.404.68-
Dec 5, 202414.7914.7914.7314.734.79-
Dec 4, 202414.9415.1514.9415.154.93-
Dec 3, 202414.2914.4414.2914.334.66-
Dec 2, 202413.8314.0813.8314.014.56-
Nov 29, 202413.6613.8113.6513.814.49-
Nov 28, 202413.7514.1213.7514.074.58300
Nov 27, 202413.8513.8513.7013.714.46-
Nov 26, 202414.1414.1413.9013.984.55-
Nov 25, 202414.4414.4414.4114.414.69-
Nov 22, 202414.1614.4014.1614.404.68-
Nov 21, 202413.9414.2813.9414.284.64-
Nov 20, 202414.2814.5514.2814.554.73-
Nov 19, 202414.1614.2814.1614.204.62-
Nov 18, 202414.3914.3914.0814.194.62-
Nov 15, 202414.4114.6914.4114.574.74-
Nov 14, 202414.2314.3714.2114.374.67-
Nov 13, 202413.7513.9113.7513.914.53-
Nov 12, 202413.9514.0713.9513.964.54-
Nov 11, 202414.1214.2113.8614.214.62150
Nov 8, 202413.9514.0713.9514.074.58-
Nov 7, 202413.2413.4913.2213.244.31-
Nov 6, 202413.3613.8113.3613.764.47380
Nov 5, 202412.4512.5212.4512.524.07-
Nov 4, 202412.9913.1012.9813.104.26-
Nov 1, 202412.8512.9812.6512.984.22-
Oct 31, 202412.9712.9812.9612.974.22-
Oct 30, 202413.0213.0212.9512.964.22-
Oct 29, 202412.7512.8712.7512.774.15-
Oct 28, 202412.4012.4212.3612.364.02-
Oct 25, 202412.6212.8612.6012.864.18-
Oct 24, 202412.6612.8612.6612.864.18-
Oct 23, 202412.5512.5812.5512.564.09-
Oct 22, 202413.0513.1213.0513.124.27-
Oct 21, 202413.5713.7013.5613.684.45-
Oct 18, 202414.1014.2414.1014.164.60-
Oct 17, 202413.9013.9613.7813.964.54-
Oct 16, 202413.6113.9513.6113.954.54-
Oct 15, 202413.5113.6513.4213.434.37-
Oct 14, 202413.7413.7413.5613.574.41-
Oct 11, 202413.4013.4413.3413.444.37-
Oct 10, 202413.3113.4513.2713.454.37-
Oct 9, 202413.4113.4113.1513.414.36-
Oct 8, 202413.4513.4913.4513.494.39-
Oct 7, 202413.7513.7513.5513.564.41-
Oct 4, 202413.6013.9813.6013.984.55-
Oct 3, 202413.6613.6713.4513.594.42-
Oct 2, 202413.8313.8613.7813.864.51-
Oct 1, 202413.9414.2813.9014.284.65-
Sep 30, 202412.9113.1712.9113.114.26-
Sep 27, 2024 0.0678601 Dividend
Sep 27, 202413.2213.2212.4512.464.05-
Sep 26, 202412.7313.0812.7313.010.65300
Sep 25, 202412.4112.4212.3912.420.62-
Sep 24, 202412.2112.3012.1812.260.62-
Sep 23, 202411.9411.9411.8311.910.60-
Sep 20, 202411.8011.8711.8011.830.59-
Sep 19, 202411.5311.6311.4211.560.58300
Sep 18, 202411.1711.2911.1711.170.56-
Sep 17, 202411.4911.4911.3711.400.57-
Sep 16, 202411.3711.3711.1611.160.56-
Sep 13, 202411.2011.3311.1911.330.57-
Sep 12, 202410.9610.9810.9610.980.55-
Sep 11, 202410.4610.6110.4610.610.53-
Sep 10, 202410.6610.6610.5310.530.53-
Sep 9, 202410.4610.5110.4610.510.53-
Sep 6, 202410.6310.6810.5210.570.53-
Sep 5, 202411.0111.1011.0111.010.55-
Sep 4, 202410.9310.9710.9310.970.55-
Sep 3, 202411.5011.5011.3711.370.57-
Sep 2, 202411.7311.7711.7311.770.59-
Aug 30, 202412.0912.0911.8511.870.60-
Aug 29, 202411.8212.0811.8212.080.61-
Aug 28, 202411.6111.6511.5511.590.58-
Aug 27, 202411.4111.5711.4111.570.58-
Aug 26, 202411.1611.2011.0711.070.56-
Aug 23, 202411.4011.4311.3711.370.57-
Aug 22, 202411.1511.2211.0611.220.56-
Aug 21, 202411.1511.1711.0611.160.56-
Aug 20, 202411.2611.3811.2611.290.57-
Aug 19, 202411.5911.6411.5411.640.58-
Aug 16, 202411.6211.7011.5811.680.59-
Aug 15, 202411.6712.1611.6712.160.61-
Aug 14, 202411.2011.2011.1011.110.56-
Aug 13, 202411.0611.5711.0611.570.58-
Aug 12, 202410.6610.9410.5810.840.5450
Aug 9, 202410.8110.8110.6510.670.54-
Aug 8, 202410.4610.6710.2910.670.54-
Aug 7, 202410.4710.9610.4610.820.54-
Aug 6, 20249.409.889.409.820.4938
Aug 5, 20248.199.058.198.500.432,220
Aug 2, 20249.449.638.878.870.45593
Aug 1, 202410.6110.6610.2710.270.52-
Jul 31, 202410.9111.0810.9011.080.56-
Jul 30, 202410.9110.9510.7710.770.54-
Jul 29, 202410.8610.9510.8610.920.55-
Jul 26, 202410.4410.8210.4410.820.54-
Jul 25, 202410.3710.4810.1410.480.53-
Jul 24, 202411.0111.0710.8610.870.55-
Jul 23, 202410.8111.0510.8111.050.56-
Jul 22, 202410.7610.8310.7610.830.54-
Jul 19, 202410.9310.9310.8610.910.55-
Jul 18, 202411.2311.3611.2011.350.57-
Jul 17, 202411.5011.7411.5011.740.59-
Jul 16, 202411.0311.3311.0311.330.57-
Jul 15, 202410.5510.5710.5510.570.53-
Jul 12, 202410.4410.5710.4410.570.53-
Jul 11, 202410.3110.3110.2110.300.52-
Jul 10, 202410.4610.6710.4610.550.53-
Jul 9, 202411.3511.4511.3511.390.57-
Jul 8, 202411.7511.7511.6511.740.59-
Jul 5, 202411.5611.8511.5311.640.583,000
Jul 4, 202411.6311.6311.3611.370.57-
Jul 3, 202410.9611.5010.9611.500.58-
Jul 2, 202410.3910.5210.3610.520.53-
Jul 1, 20249.969.999.969.990.50-
Jun 28, 20249.9310.079.9210.070.51-
Jun 27, 20249.8110.179.819.920.50200
Jun 26, 20249.619.619.529.520.48-
Jun 25, 20249.489.599.489.590.48-
Jun 24, 20249.349.549.349.390.4710
Jun 21, 20249.469.469.279.270.47-
Jun 20, 20249.519.669.519.660.49-
Jun 19, 20249.439.669.439.650.48-
Jun 18, 20249.079.229.069.220.46-
Jun 17, 20248.818.828.758.790.44-
Jun 14, 20248.978.988.978.980.45-
Jun 13, 20248.608.618.538.530.43-
Jun 12, 20248.428.458.428.450.42-
Jun 11, 20248.418.578.318.570.431,810
Jun 10, 20248.188.318.168.230.41620
Jun 7, 20248.088.108.008.100.41-
Jun 6, 20248.068.068.048.040.40-
Jun 5, 20248.028.158.028.120.41-
Jun 4, 20248.288.288.258.250.41-
Jun 3, 20248.128.128.028.040.40-
May 31, 20247.927.927.877.900.40-
May 30, 20247.737.787.737.780.39-
May 29, 20247.587.677.587.630.38-
May 28, 20247.848.017.848.010.40-
May 27, 20247.917.987.897.980.40-
May 24, 20247.667.757.667.750.39-
May 23, 20247.737.887.707.880.40-
May 22, 20247.527.587.527.580.38-
May 21, 20247.777.777.657.650.38-
May 20, 20247.877.897.847.890.40-
May 17, 20247.988.067.988.060.4035
May 16, 20247.827.887.807.800.39-
May 15, 20247.827.987.827.830.39640
May 14, 20247.587.677.577.570.38-
May 13, 20247.677.687.677.680.39-
May 10, 20247.537.727.537.720.39-
May 9, 20247.277.537.277.480.38-
May 8, 20248.078.077.877.970.40-
May 7, 20248.478.528.478.520.43-
May 6, 20248.328.538.298.390.42720