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

Dusseldorf - Delayed Quote EUR

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

Compare
30.08
+0.75
+(2.56%)
At close: April 11 at 7:31:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202530.3830.3830.0130.0830.08-
Apr 10, 202530.5230.7029.3329.3329.33-
Apr 9, 202528.9429.3628.2928.2928.29-
Apr 8, 202529.7230.9729.7129.7129.71-
Apr 7, 202528.2228.7727.3928.6828.6890
Apr 4, 202529.7329.7328.4228.4228.42-
Apr 3, 202530.1330.6229.7629.7629.76-
Apr 2, 202531.8031.8831.2231.2231.22-
Apr 1, 202531.9032.0031.6231.6231.62-
Mar 31, 202531.8632.0531.2531.2531.25-
Mar 28, 202532.0732.0731.5231.5231.52-
Mar 27, 202533.7733.7733.0133.0133.01-
Mar 26, 202533.9233.9233.4933.4933.49-
Mar 25, 202533.7733.7733.1633.1633.16-
Mar 24, 202533.5433.7733.0033.0033.00-
Mar 21, 202533.6333.6333.1833.1833.18-
Mar 20, 202533.6633.6833.3633.3633.36-
Mar 19, 202533.4133.5633.0233.0233.02-
Mar 18, 202533.3733.8732.9132.9132.91-
Mar 17, 202533.1433.8733.0133.0133.01-
Mar 14, 202533.4733.8633.2333.2333.23-
Mar 13, 202533.6333.7533.6033.6033.60-
Mar 12, 202533.1233.2032.8132.8132.81-
Mar 11, 202534.2334.2333.3233.3233.32-
Mar 10, 202534.5334.5334.1034.1034.10-
Mar 7, 202534.7434.7634.2234.2234.22-
Mar 6, 202534.5734.5733.7333.7333.73-
Mar 5, 202535.0835.0834.2034.2034.20-
Mar 4, 202535.4435.4434.7234.8934.89-
Mar 3, 202535.5035.5034.7434.7434.74-
Feb 28, 202535.2535.2534.5034.5034.50-
Feb 27, 202535.5235.5234.9635.0435.04-
Feb 26, 202534.9834.9834.6034.6034.60-
Feb 25, 202534.3134.4034.2534.4034.40-
Feb 24, 202534.2734.2733.6533.9233.92-
Feb 21, 202533.8134.1233.8133.9033.90-
Feb 20, 202534.8534.8734.4334.4334.43-
Feb 19, 202534.2534.4034.2234.4034.40-
Feb 18, 202534.3834.4833.9933.9933.99-
Feb 17, 202534.3334.4033.9233.9233.92-
Feb 14, 202534.3234.3233.7833.7833.78-
Feb 13, 202534.1134.2933.8433.8433.84-
Feb 12, 202534.3334.3333.5033.5033.50-
Feb 11, 202534.2834.3133.5933.5933.59-
Feb 10, 202534.2234.3333.8433.8433.84-
Feb 7, 202533.6133.6833.4033.4033.40-
Feb 6, 202533.0733.2632.8032.8032.80-
Feb 5, 202533.2833.3932.9532.9532.95-
Feb 4, 202532.7132.7132.1332.1332.13-
Feb 3, 202532.7932.9632.4032.4032.40-
Jan 31, 202532.4832.5832.0732.0732.07-
Jan 30, 202531.5131.5831.4331.4331.43-
Jan 29, 202531.3631.4230.9830.9830.98-
Jan 28, 202530.8731.0030.8430.8430.84-
Jan 27, 202530.8231.0530.8230.9130.91-
Jan 24, 202530.8430.8430.4930.4930.49-
Jan 23, 202530.3130.7230.3130.3330.33-
Jan 22, 202530.5130.5129.9929.9929.99-
Jan 21, 202531.1531.1530.9930.9930.99-
Jan 20, 202531.0031.0230.5030.5430.54-
Jan 17, 202531.2131.4431.2031.3631.36-
Jan 16, 202531.5331.6831.5331.6831.68-
Jan 15, 202532.3532.5232.3532.5232.52-
Jan 14, 202531.9132.5131.9132.0532.05-
Jan 13, 202532.7532.7532.5532.6832.68-
Jan 10, 202531.8732.3231.8332.3232.32-
Jan 9, 202532.9432.9432.4832.4832.48-
Jan 8, 202534.1834.2334.0334.0334.03-
Jan 7, 202533.1333.2333.0933.2333.23-
Jan 6, 202534.0534.0533.7933.8033.80-
Jan 3, 202533.3933.5133.2933.5133.51-
Jan 2, 202533.2333.4433.2333.2333.23-
Dec 30, 202433.1033.1333.0633.0633.06-
Dec 27, 202432.5432.5432.5032.5232.52-
Dec 23, 202431.5131.5131.0531.1231.12-
Dec 20, 202431.4531.5031.1531.1531.15-
Dec 19, 202431.7131.7431.6431.6931.69-
Dec 18, 202431.9131.9131.8431.8431.84-
Dec 17, 202431.9331.9531.5131.5131.51-
Dec 16, 202432.0932.1331.9732.0032.00-
Dec 13, 202432.5832.5832.2432.2432.24-
Dec 12, 202432.2232.2231.8632.1432.14-
Dec 11, 202431.9431.9931.5331.5331.53-
Dec 10, 202431.8731.8931.8731.8931.89-
Dec 9, 202431.9331.9331.4331.4331.43-
Dec 6, 202431.6931.8431.6231.7331.73-
Dec 5, 202431.7331.7331.6031.6031.60-
Dec 4, 202432.6932.6932.2332.2332.23-
Dec 3, 202433.2133.2132.8432.8432.84-
Dec 2, 202432.2432.4031.9732.4032.40-
Nov 29, 202432.0132.0131.5931.6831.68-
Nov 28, 202432.0832.0831.7731.7731.77-
Nov 27, 202432.0732.0731.5931.6931.69-
Nov 26, 202432.7432.7432.2932.4532.45-
Nov 25, 202432.9632.9632.8232.8232.82-
Nov 22, 202432.9733.1832.9033.1833.18-
Nov 21, 202432.9432.9432.3432.3432.34-
Nov 20, 202432.6532.9232.6532.9232.92-
Nov 19, 202433.4433.7133.4433.4933.49-
Nov 18, 202433.5633.5633.3833.3833.38-
Nov 15, 202432.2132.6332.2132.6332.63-
Nov 14, 202431.5931.6831.5331.5331.53-
Nov 13, 202432.2032.3132.2032.2932.29-
Nov 12, 202432.1632.1832.0732.0732.07-
Nov 11, 202431.7931.9331.7931.9131.91-
Nov 8, 202431.6831.9531.6831.9531.95-
Nov 7, 202431.5931.6431.5431.6431.64-
Nov 6, 202430.7430.7730.3930.3930.39-
Nov 5, 202431.0831.2530.7131.2531.25-
Nov 4, 202430.5630.6030.5330.5430.54-
Nov 1, 202430.9731.1530.7030.7030.70-
Oct 31, 202429.9130.9128.9928.9928.99-
Oct 30, 202430.4730.4729.8430.1230.12-
Oct 29, 202430.1830.1930.1530.1930.19-
Oct 28, 202429.7829.7829.6129.7529.75-
Oct 25, 202429.4429.9129.3829.9029.90-
Oct 24, 202430.1930.2829.8729.8729.87-
Oct 23, 202430.4730.7130.3630.3630.36-
Oct 22, 202431.0231.0430.8530.8530.85-
Oct 21, 202430.7931.1130.3131.1131.11300
Oct 18, 202430.4530.5630.4530.5430.54-
Oct 17, 202430.2430.3530.2430.3530.35-
Oct 16, 202429.0929.5829.0929.5529.55-
Oct 15, 202429.4529.4528.8728.8728.87-
Oct 14, 202429.6529.6529.5529.5629.56-
Oct 11, 202429.5129.6329.4029.6029.60-
Oct 10, 202428.8528.9728.7828.9728.97-
Oct 9, 202428.7328.8428.6828.8428.84-
Oct 8, 202428.8229.5428.8229.5429.54-
Oct 7, 202429.2829.3929.2829.3329.33-
Oct 4, 202429.5529.8929.5429.8929.89-
Oct 3, 202431.5331.5331.3131.3831.38-
Oct 2, 202431.2531.4331.2031.4331.43-
Oct 1, 202430.7630.8230.3630.3630.36-
Sep 30, 202430.8430.9130.6230.6430.64-
Sep 27, 2024 1.10 Dividend
Sep 27, 202430.7030.7029.9129.9129.91-
Sep 26, 202431.4531.7431.0931.73-148.27-
Sep 25, 202431.5231.6431.4231.42-146.82-
Sep 24, 202431.4731.5731.2831.41-146.77-
Sep 23, 202431.1331.4331.1331.35-146.49-
Sep 20, 202431.1431.2231.1431.15-145.56-
Sep 19, 202431.3031.7431.2831.74-148.32-
Sep 18, 202430.4630.4830.4230.42-142.15-
Sep 17, 202430.3430.5430.3430.34-141.77-
Sep 16, 202430.1330.2029.9429.94-139.91-
Sep 13, 202430.0830.1630.0430.04-140.37-
Sep 12, 202429.4529.5029.3429.47-137.71-
Sep 11, 202428.9729.3428.8329.34-137.10-
Sep 10, 202429.3929.4229.2229.22-136.54-
Sep 9, 202430.3930.4030.2030.30-141.59-
Sep 6, 202430.4430.4430.4030.40-142.06-
Sep 5, 202430.6430.8730.6430.70-143.46-
Sep 4, 202430.8931.0330.8930.98-144.77-
Sep 3, 202430.8131.4030.6830.68-143.36100
Sep 2, 202432.0232.0231.4931.53-147.34-
Aug 30, 202432.3532.3531.8432.28-150.84300
Aug 29, 202431.4531.6631.4531.66-147.94-
Aug 28, 202431.1631.2831.0931.09-145.28-
Aug 27, 202431.2331.4630.9131.43-146.87100
Aug 26, 202430.6030.7530.5730.57-142.85-
Aug 23, 202430.7930.8930.6830.68-143.36-
Aug 22, 202430.8630.8630.5530.55-142.76-
Aug 21, 202430.6730.6730.6130.61-143.04-
Aug 20, 202430.2730.3930.2730.38-141.96-
Aug 19, 202430.5830.5830.5430.58-142.90-
Aug 16, 202430.0630.2329.9230.23-141.26-
Aug 15, 202430.0330.5530.0030.55-142.76-
Aug 14, 202429.2929.3328.8429.32-137.01110
Aug 13, 202429.0129.2428.9129.24-136.63-
Aug 12, 202428.2628.2628.1428.17-131.63-
Aug 9, 202428.0728.2728.0628.27-132.10-
Aug 8, 202428.3928.8828.3928.88-134.95-
Aug 7, 202428.2228.4528.0028.03-130.98-
Aug 6, 202428.1828.1827.7928.17-131.63-
Aug 5, 202425.3026.7325.3026.73-124.91-
Aug 2, 202428.8228.8227.9728.10-131.31-
Aug 1, 202429.3129.3128.9228.92-135.14-
Jul 31, 202428.8229.0028.8229.00-135.51-
Jul 30, 202427.0027.1527.0027.10-126.63-
Jul 29, 202427.0527.0927.0427.04-126.35-
Jul 26, 202427.1427.7427.1427.74-129.63-
Jul 25, 202427.2627.5027.2627.50-128.50-
Jul 24, 202427.4427.4427.4327.43-128.18-
Jul 23, 202427.8828.1327.8828.13-131.45-
Jul 22, 202426.4927.5126.4927.51-128.55-
Jul 19, 202427.0527.5126.9227.51-128.55-
Jul 18, 202427.7527.7727.5727.57-128.83-
Jul 17, 202427.7227.7227.2227.22-127.20-
Jul 16, 202427.7227.7227.7227.72-129.53-
Jul 15, 202427.9227.9727.8427.97-130.70-
Jul 12, 202427.7228.0327.7227.96-130.65-
Jul 11, 202427.9627.9727.8727.89-130.33-
Jul 10, 202428.0028.3128.0028.31-132.29-
Jul 9, 202427.9928.0127.8827.88-130.28-
Jul 8, 202428.4428.9328.4128.93-135.19-
Jul 5, 202429.0829.1229.0229.12-136.07-
Jul 4, 202430.0930.1130.0430.04-140.37-
Jul 3, 202429.4729.4729.3629.44-137.57-
Jul 2, 202429.0029.0128.9029.01-135.56-
Jul 1, 202428.1228.2728.1228.27-132.10-
Jun 28, 202427.7027.9727.6727.75-129.67-
Jun 27, 202427.5427.6727.5427.57-128.83-
Jun 26, 202427.7927.8127.3027.34-127.76-
Jun 25, 202428.1428.1627.8627.86-130.19-
Jun 24, 202427.8327.9327.7927.93-130.51-
Jun 21, 202427.7227.7827.6227.64-129.16-
Jun 20, 202427.4027.6227.4027.58-128.88-
Jun 19, 202427.8927.8927.7927.79-129.86-
Jun 18, 202428.5928.6228.5228.62-133.74-
Jun 17, 202428.5128.5928.4828.59-133.60-
Jun 14, 202428.9128.9128.7828.78-134.49-
Jun 13, 202427.9928.0127.7927.99-130.79-
Jun 12, 202428.5028.7428.5028.70-134.11-
Jun 11, 202428.9229.2828.6728.77-134.4460
Jun 10, 202429.9430.0829.9330.08-140.56-
Jun 7, 202430.4430.9130.4430.91-144.44-
Jun 6, 202430.0630.0830.0630.08-140.56-
Jun 5, 202429.3229.5929.2129.59-138.2760
Jun 4, 202429.7330.0029.7329.95-139.95-
Jun 3, 202430.3630.8330.1530.83-144.0660
May 31, 202430.2530.2530.1430.16-140.93-
May 30, 202429.8430.0429.5429.83-139.3960
May 29, 202429.9129.9229.9029.90-139.72-
May 28, 202430.4930.9730.4930.92-144.48-
May 27, 202430.1530.1530.1330.15-140.89-
May 24, 202429.5829.7029.5529.70-138.78-
May 23, 202429.5629.5629.5429.54-138.04-
May 22, 202429.4129.6629.4129.66-138.60-
May 21, 202429.9830.0429.9830.01-140.23-
May 20, 202429.8830.3029.8830.30-141.59-
May 17, 202429.5729.6029.5729.59-138.27-
May 16, 202429.7229.7229.5229.52-137.94-
May 15, 202429.6829.9329.6829.93-139.86-
May 14, 202429.9029.9529.8929.89-139.67-
May 13, 202429.5429.5729.3829.57-138.18-
May 10, 202429.3129.3129.1529.15-136.21-
May 9, 202428.4828.6828.4628.68-134.02-
May 8, 202428.2728.3128.2728.31-132.29-
May 7, 202428.4228.7228.4228.50-133.18-
May 6, 202427.3128.1427.3128.14-131.49-
May 3, 202427.5527.6227.5227.62-129.06-
May 2, 202427.3828.0927.3727.46-128.3260
Apr 30, 202429.4229.4528.8728.87-134.91-
Apr 29, 202428.1028.7228.1028.72-134.20-
Apr 26, 202427.4728.0127.4728.01-130.89-
Apr 25, 202427.3527.3927.1827.29-127.52-
Apr 24, 202428.2028.2227.9727.97-130.70-
Apr 23, 202428.1228.4028.0328.33-132.38-
Apr 22, 202428.3528.4528.2928.45-132.94-
Apr 19, 202427.6427.7427.5927.59-128.92-
Apr 18, 202427.3127.3327.0327.03-126.31-
Apr 17, 202427.0527.2227.0527.08-126.54-
Apr 16, 202426.8726.8726.7626.83-125.37-
Apr 15, 202428.1128.1327.8527.85-130.14-
Apr 12, 202427.3927.4727.0927.09-126.59-
Apr 11, 202427.5528.1127.4528.11-131.35-