Berlin - Delayed Quote EUR

Mitsui O.S.K. Lines Ltd (MILA.BE)

Compare
28.61
-1.43
(-4.76%)
As of 6:46:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202529.9829.9828.6128.6128.61-
Apr 3, 202530.3430.8030.0430.0430.04-
Apr 2, 202532.0332.1832.0132.0532.05-
Apr 1, 202532.1832.2632.1732.1932.19-
Mar 31, 202532.1732.2732.1232.2732.27-
Mar 28, 2025 0.74 Dividend
Mar 28, 202532.3732.3731.9731.9731.97-
Mar 27, 202533.9733.9733.6833.68-86.32-
Mar 26, 202534.1934.2334.0134.01-87.17-
Mar 25, 202533.9134.0433.9134.04-87.24-
Mar 24, 202533.8234.0233.8234.02-87.19-
Mar 21, 202533.9333.9333.8133.89-86.86-
Mar 20, 202533.7733.8733.7133.71-86.40-
Mar 19, 202533.7033.7033.5233.63-86.19-
Mar 18, 202533.5634.0233.5334.02-87.19-
Mar 17, 202533.4634.0433.4634.04-87.24-
Mar 14, 202533.7733.9333.7433.93-86.96-
Mar 13, 202533.9534.0133.9233.95-87.01-
Mar 12, 202533.3733.6733.3733.67-86.29-
Mar 11, 202534.4934.5233.6333.63-86.19-
Mar 10, 202534.8234.8234.4534.45-88.29-
Mar 7, 202534.9835.0634.9735.05-89.83-
Mar 6, 202534.8634.8634.4834.48-88.37-
Mar 5, 202535.3235.3235.0735.08-89.91-
Mar 4, 202535.7335.7334.9935.16-90.11-
Mar 3, 202535.4935.5135.2535.25-90.34-
Feb 28, 202535.5735.5734.8635.28-90.42-
Feb 27, 202535.8035.8035.2935.45-90.86-
Feb 26, 202535.1535.1534.7634.76-89.09-
Feb 25, 202534.5534.6634.4934.66-88.83-
Feb 24, 202534.4834.5033.9534.01-87.17-
Feb 21, 202534.1234.4334.1234.43-88.24-
Feb 20, 202535.1935.1934.8334.83-89.27-
Feb 19, 202534.5334.6934.5334.69-88.91-
Feb 18, 202534.6934.7834.3434.34-88.01-
Feb 17, 202534.6234.6834.6234.65-88.81-
Feb 14, 202534.6234.6234.4134.55-88.55-
Feb 13, 202534.4134.5834.4134.58-88.63-
Feb 12, 202534.6334.6334.2634.26-87.81-
Feb 11, 202534.5734.5934.5034.59-88.65-
Feb 10, 202534.5134.6534.4434.62-88.73-
Feb 7, 202533.8934.0833.8434.08-87.35-
Feb 6, 202533.3833.5233.3733.39-85.58-
Feb 5, 202533.5533.6633.4933.66-86.27-
Feb 4, 202533.0033.0032.8832.99-84.55-
Feb 3, 202533.0733.2533.0733.12-84.88-
Jan 31, 202532.7832.8532.4732.47-83.22-
Jan 30, 202531.7931.8231.7631.79-81.48-
Jan 29, 202531.6231.7131.3731.37-80.40-
Jan 28, 202531.1631.2731.1531.19-79.94-
Jan 27, 202531.0931.3031.0931.30-80.22-
Jan 24, 202531.1231.1230.8730.88-79.14-
Jan 23, 202530.9231.0230.9231.00-79.45-
Jan 22, 202530.8230.8630.6530.65-78.55-
Jan 21, 202531.4831.4831.2931.29-80.19-
Jan 20, 202531.3831.3830.7830.83-79.02-
Jan 17, 202531.5431.7731.5431.72-81.30-
Jan 16, 202531.8731.9631.8531.96-81.91-
Jan 15, 202532.6432.8532.6432.85-84.19-
Jan 14, 202532.1732.6432.1532.37-82.96-
Jan 13, 202532.9233.0332.8432.93-84.40-
Jan 10, 202532.2032.7032.1532.70-83.81-
Jan 9, 202533.2833.2832.9933.05-84.71-
Jan 8, 202534.4934.6434.4134.41-88.19-
Jan 7, 202533.5133.6233.4633.62-86.17-
Jan 6, 202534.4234.4234.1634.16-87.55-
Jan 3, 202533.7533.8933.6433.89-86.86-
Jan 2, 202533.5733.7633.5733.65-86.24-
Dec 30, 202433.4333.4633.4033.40-85.60-
Dec 27, 202432.8832.9132.8232.91-84.35-
Dec 23, 202431.8631.8631.3731.49-80.71-
Dec 20, 202431.7931.8031.7031.70-81.25-
Dec 19, 202432.0932.0931.8932.08-82.22-
Dec 18, 202432.2532.2532.1832.18-82.48-
Dec 17, 202432.2932.2931.8331.85-81.63-
Dec 16, 202432.3932.4832.3132.31-82.81-
Dec 13, 202432.9032.9332.5932.59-83.53-
Dec 12, 202432.5432.5432.1932.36-82.94-
Dec 11, 202432.2332.3931.8731.87-81.68-
Dec 10, 202432.1232.1332.1232.13-82.35-
Dec 9, 202432.2132.2131.7731.77-81.42-
Dec 6, 202432.0832.0831.8731.87-81.68-
Dec 5, 202432.1032.1632.0332.16-82.42-
Dec 4, 202433.0833.0832.6932.79-84.04-
Dec 3, 202433.5433.5433.0733.07-84.76-
Dec 2, 202432.3232.8232.3232.82-84.12-
Nov 29, 202432.3032.3031.9331.99-81.99-
Nov 28, 202432.3232.3332.1132.11-82.30-
Nov 27, 202432.0132.0331.9732.02-82.07-
Nov 26, 202432.6732.7432.6332.74-83.91-
Nov 25, 202433.2833.3033.2233.24-85.19-
Nov 22, 202433.3033.3833.2033.38-85.55-
Nov 21, 202433.3033.3033.0033.22-85.14-
Nov 20, 202432.9933.2532.9933.22-85.14-
Nov 19, 202433.7633.9733.7633.79-86.60-
Nov 18, 202433.8533.8533.7533.75-86.50-
Nov 15, 202432.5832.8732.5832.87-84.24-
Nov 14, 202431.9232.0131.8631.86-81.66-
Nov 13, 202432.5232.5632.4032.43-83.12-
Nov 12, 202432.5232.5232.3732.37-82.96-
Nov 11, 202432.1332.2832.1332.28-82.73-
Nov 8, 202432.0032.1332.0032.13-82.35-
Nov 7, 202431.9131.9231.8531.91-81.78-
Nov 6, 202431.1131.1130.7130.71-78.71-
Nov 5, 202431.4131.4331.0531.43-80.55-
Nov 4, 202430.8730.8730.8030.81-78.96-
Nov 1, 202431.3031.4331.0031.00-79.45-
Oct 31, 202430.7131.1030.3030.43-77.99-
Oct 30, 202430.7630.7630.1630.47-78.09-
Oct 29, 202430.4830.5630.4830.56-78.32-
Oct 28, 202430.0830.0829.9030.03-76.97-
Oct 25, 202429.8130.2329.8030.23-77.48-
Oct 24, 202430.5430.6030.3030.30-77.66-
Oct 23, 202430.7930.9630.7130.71-78.71-
Oct 22, 202431.3031.4331.1931.19-79.94-
Oct 21, 202431.1331.2130.5830.58-78.37-
Oct 18, 202430.7730.9030.7730.83-79.02-
Oct 17, 202430.5830.6530.5830.65-78.55-
Oct 16, 202429.6529.8829.6529.88-76.58-
Oct 15, 202429.7429.7729.2729.27-75.02-
Oct 14, 202429.9629.9629.8529.85-76.50-
Oct 11, 202429.8229.9829.7429.93-76.71-
Oct 10, 202429.2029.2529.1029.25-74.97-
Oct 9, 202429.0729.2029.0629.20-74.84-
Oct 8, 202429.3329.9029.3329.90-76.63-
Oct 7, 202429.6429.6429.5629.60-75.86-
Oct 4, 202429.9030.2629.8330.26-77.55-
Oct 3, 202431.8931.8931.6931.77-81.42-
Oct 2, 202431.6531.8031.6031.80-81.50-
Oct 1, 202431.0531.2030.7430.93-79.27-
Sep 30, 202431.2131.2730.8930.89-79.17-
Sep 27, 2024 1.12 Dividend
Sep 27, 202431.0631.0630.0930.09-77.12-
Sep 26, 202431.7832.2531.3632.25378.68-
Sep 25, 202431.8732.0331.7731.77373.04-
Sep 24, 202431.8131.9231.6131.74372.69-
Sep 23, 202431.4231.7231.4231.72372.45-
Sep 20, 202431.4531.7031.4131.53370.22-
Sep 19, 202431.6632.1731.6632.17377.74-
Sep 18, 202430.8030.8730.7330.82361.88-
Sep 17, 202430.6530.8330.6530.67360.12-
Sep 16, 202430.4930.5130.2930.29355.66-
Sep 13, 202430.4530.4530.3130.31355.90-
Sep 12, 202429.7429.8529.6729.85350.49-
Sep 11, 202429.2629.7229.2029.72348.97-
Sep 10, 202429.6729.7529.4229.70348.73-
Sep 9, 202430.5530.6530.5030.50358.13-
Sep 6, 202430.8330.8330.5230.61359.42-
Sep 5, 202431.0131.1830.9731.17365.99-
Sep 4, 202431.2431.3331.1831.18366.11-
Sep 3, 202431.1731.4031.0431.40368.69-
Sep 2, 202432.3032.3031.5931.59370.93-
Aug 30, 202432.6632.7532.1532.15377.50-
Aug 29, 202431.8131.9231.6831.68371.98-
Aug 28, 202431.4431.5431.3731.40368.69-
Aug 27, 202431.6031.6031.0331.55370.46-
Aug 26, 202430.9731.0730.9130.91362.94-
Aug 23, 202431.1031.2531.0131.11365.29-
Aug 22, 202431.1631.1630.7330.73360.83-
Aug 21, 202431.0031.0130.7930.83362.00-
Aug 20, 202430.5731.0130.5731.01364.12-
Aug 19, 202430.8730.8730.7630.81361.77-
Aug 16, 202430.4230.5230.1930.48357.89-
Aug 15, 202430.4430.9530.3230.90362.82-
Aug 14, 202429.6529.6529.0729.60347.56-
Aug 13, 202429.3229.5629.2529.54346.85-
Aug 12, 202428.5628.5628.4128.53335.00-
Aug 9, 202428.3528.5528.3528.55335.23-
Aug 8, 202428.6529.2128.5629.16342.39-
Aug 7, 202428.5928.8328.1928.19331.00-
Aug 6, 202428.6328.6328.0328.47334.29-
Aug 5, 202425.5626.8925.5626.89315.74-
Aug 2, 202429.1429.1428.3328.42333.70-
Aug 1, 202429.5929.7029.1629.16342.39-
Jul 31, 202429.1129.3929.1129.39345.09-
Jul 30, 202427.3527.4527.3227.34321.02-
Jul 29, 202427.3627.4227.3327.35321.14-
Jul 26, 202427.3627.8927.3627.52323.14-
Jul 25, 202427.5727.7327.5327.71325.37-
Jul 24, 202427.7127.7227.5827.59323.96-
Jul 23, 202428.1728.3828.1728.38333.23-
Jul 22, 202426.7328.0526.7328.05329.36-
Jul 19, 202427.3427.9027.2027.90327.60-
Jul 18, 202428.0028.0927.7727.77326.07-
Jul 17, 202427.9727.9727.5527.55323.49-
Jul 16, 202427.9527.9627.9227.96328.30-
Jul 15, 202428.2228.2428.1428.24331.59-
Jul 12, 202428.0228.3627.9928.36333.00-
Jul 11, 202428.2728.2728.1328.13330.30-
Jul 10, 202428.2928.6128.2928.55335.23-
Jul 9, 202428.3228.3528.1928.21331.24-
Jul 8, 202428.7429.1728.7129.07341.34-
Jul 5, 202429.4029.4429.3629.42345.45-
Jul 4, 202430.4230.4330.3730.37356.60-
Jul 3, 202429.8029.8029.7029.75349.32-
Jul 2, 202429.3429.4229.2029.42345.45-
Jul 1, 202428.4028.6328.3528.57335.47-
Jun 28, 202427.9828.2827.9828.07329.59-
Jun 27, 202427.8327.9427.8327.92327.83-
Jun 26, 202428.1028.1027.5627.56323.61-
Jun 25, 202428.4528.4728.1628.26331.83-
Jun 24, 202428.1528.3628.0828.36333.00-
Jun 21, 202428.0428.0527.9127.91327.72-
Jun 20, 202427.7028.0027.7027.89327.48-
Jun 19, 202428.1928.2128.0628.06329.48-
Jun 18, 202428.9328.9328.8328.91339.46-
Jun 17, 202428.8428.9328.7428.93339.69-
Jun 14, 202429.2429.2429.1329.13342.04-
Jun 13, 202428.1928.5528.0528.55335.23-
Jun 12, 202428.7829.0728.7828.98340.28-
Jun 11, 202429.2029.2028.9729.11341.81-
Jun 10, 202430.3030.4230.2330.39356.84-
Jun 7, 202430.7431.2230.7431.16365.88-
Jun 6, 202429.9730.4029.9730.34356.25-
Jun 5, 202429.6429.7029.3929.44345.68-
Jun 4, 202430.0230.3230.0230.13353.78-
Jun 3, 202430.6830.7930.5030.79361.53-
May 31, 202430.5830.5830.1330.13353.78-
May 30, 202430.1830.2029.8030.19354.49-
May 29, 202430.2530.2530.1030.11353.55-
May 28, 202430.8331.2630.8331.18366.11-
May 27, 202430.4930.4930.4530.46357.66-
May 24, 202429.9130.0229.7529.93351.43-
May 23, 202429.8629.8829.7529.78349.67-
May 22, 202429.7230.1529.7230.15354.02-
May 21, 202430.2930.3530.2830.28355.54-
May 20, 202430.2030.6330.2030.61359.42-
May 17, 202429.9029.9729.8729.87350.73-
May 16, 202430.0430.0429.7429.74349.20-
May 15, 202429.9730.3329.9730.33356.13-
May 14, 202430.2530.3930.2330.39356.84-
May 13, 202429.8530.0129.6330.01352.37-
May 10, 202429.6529.6529.4129.41345.33-
May 9, 202428.8428.9528.7528.95339.93-
May 8, 202428.6628.6728.4928.50334.64-
May 7, 202428.7228.9028.7228.81338.28-
May 6, 202428.6028.6028.5828.58335.58-
May 3, 202427.8627.8827.8327.87327.25-
May 2, 202427.7127.8127.6827.81326.54-
Apr 30, 202429.7129.8729.1829.26343.57-
Apr 29, 202428.4028.6828.4028.49334.53-
Apr 26, 202428.1528.3227.9428.32332.53-
Apr 25, 202427.6527.7127.4527.62324.31-
Apr 24, 202428.5328.5628.2628.26331.83-
Apr 23, 202428.4128.6628.3928.65336.40-
Apr 22, 202428.6128.9128.5928.91339.46-
Apr 19, 202427.9428.1027.8427.84326.89-
Apr 18, 202427.5627.5827.2527.25319.97-
Apr 17, 202427.3627.4827.2727.36321.26-
Apr 16, 202427.2027.2027.0827.11318.32-
Apr 15, 202428.4328.4828.1028.10329.95-
Apr 12, 202427.7127.7927.3527.35321.14-
Apr 11, 202427.8528.5027.7428.50334.64-
Apr 10, 202427.6327.6727.4327.43322.08-
Apr 9, 202427.4027.4427.3627.44322.20-
Apr 8, 202427.6227.9427.6127.94328.07-
Apr 5, 202427.6027.8027.6027.80326.42-
Apr 4, 202427.9127.9127.7227.72325.48-