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

Frankfurt - Delayed Quote EUR

Mitsui O.S.K. Lines, Ltd. (MILA.F)

Compare
30.15
-0.04
(-0.13%)
At close: April 11 at 8:05:54 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202530.1530.1530.1530.1530.15100
Apr 10, 202530.1930.1930.1930.1930.19-
Apr 9, 202528.6228.6228.6228.6228.62-
Apr 8, 202529.3231.2429.3231.2431.24100
Apr 7, 202527.6427.6427.6427.6427.64-
Apr 4, 202529.1129.1129.1129.1129.11-
Apr 3, 202529.6929.6929.6929.6929.69-
Apr 2, 202531.4731.5631.4731.5631.56-
Apr 1, 202531.4831.4831.4831.4831.48-
Mar 31, 202531.4231.4231.4231.4231.42-
Mar 28, 2025 0.98 Dividend
Mar 28, 202531.8731.8731.6531.6531.65100
Mar 27, 202533.3133.3133.3133.31-126.69-
Mar 26, 202533.5333.5333.5333.53-127.53-
Mar 25, 202533.1433.1433.1433.14-126.04-
Mar 24, 202533.1733.1733.1733.17-126.16-
Mar 21, 202533.3133.3133.3133.31-126.69-
Mar 20, 202533.6033.6033.6033.60-127.79-
Mar 19, 202533.0533.0533.0533.05-125.70-
Mar 18, 202533.0033.0033.0033.00-125.51-
Mar 17, 202533.1433.1433.1433.14-126.04-
Mar 14, 202533.3933.3933.3933.39-126.99-
Mar 13, 202533.5833.5833.5833.58-127.72-
Mar 12, 202533.0133.0133.0133.01-125.55-
Mar 11, 202533.8933.8933.4433.44-127.18600
Mar 10, 202534.0734.0734.0734.07-129.58-
Mar 7, 202534.3834.3834.3834.38-130.76-
Mar 6, 202534.2034.4433.5033.50-127.411,710
Mar 5, 202534.6234.6234.6234.62-131.67-
Mar 4, 202534.9934.9934.9934.99-133.08-
Mar 3, 202535.0635.0634.6934.69-131.94600
Feb 28, 202534.8734.8734.8734.87-132.62-
Feb 27, 202535.1335.1335.1335.13-133.61-
Feb 26, 202534.5834.5834.5834.58-131.52-
Feb 25, 202534.3834.3834.3834.38-130.76-
Feb 24, 202533.8733.8733.8733.87-128.82-
Feb 21, 202533.7033.7033.7033.70-128.17-
Feb 20, 202534.5036.7034.5036.70-139.581,000
Feb 19, 202534.2634.2634.2634.26-130.30-
Feb 18, 202534.0034.0034.0034.00-129.31-
Feb 17, 202533.9434.4833.9434.48-131.1450
Feb 14, 202533.9633.9633.9633.96-129.16-
Feb 13, 202533.7433.7433.7433.74-128.33-
Feb 12, 202533.9833.9833.9833.98-129.24-
Feb 11, 202533.9333.9333.9333.93-129.05-
Feb 10, 202533.8433.8433.8433.84-128.71-
Feb 7, 202533.2133.2133.2133.21-126.31-
Feb 6, 202532.6932.6932.6932.69-124.33-
Feb 5, 202532.9432.9432.9432.94-125.28-
Feb 4, 202532.3432.3432.3432.34-123.00-
Feb 3, 202532.4732.4732.4732.47-123.50-
Jan 31, 202532.2332.2332.2332.23-122.58-
Jan 30, 202531.4731.4731.4731.47-119.69-
Jan 29, 202530.9830.9830.9830.98-117.83-
Jan 28, 202530.8830.8830.8830.88-117.45-
Jan 27, 202530.8430.8430.8430.84-117.30-
Jan 24, 202530.8430.8430.8430.84-117.30-
Jan 23, 202530.3530.3530.3530.35-115.43-
Jan 22, 202530.2530.2530.2530.25-115.05-
Jan 21, 202530.8930.8930.8930.89-117.49-
Jan 20, 202530.7230.7230.7230.72-116.84-
Jan 17, 202530.9430.9430.9430.94-117.68-
Jan 16, 202531.2531.2531.2531.25-118.86-
Jan 15, 202532.0332.0332.0332.03-121.82-
Jan 14, 202531.9533.1231.9533.12-125.97180
Jan 13, 202532.3432.3432.3432.34-123.00-
Jan 10, 202531.9731.9731.9731.97-121.59-
Jan 9, 202532.6332.6332.6332.63-124.10-
Jan 8, 202534.0234.0234.0234.02-129.39-
Jan 7, 202533.1333.1333.1333.13-126.01-
Jan 6, 202534.0334.0334.0334.03-129.43-
Jan 3, 202533.4233.4233.4233.42-127.11-
Jan 2, 202533.2633.2633.2633.26-126.50-
Dec 30, 202432.8032.8032.8032.80-124.75-
Dec 27, 202432.2632.2632.2632.26-122.70-
Dec 23, 202431.2632.5731.2632.57-123.8820
Dec 20, 202431.4331.4331.4331.43-119.54-
Dec 19, 202431.9331.9331.9331.93-121.44-
Dec 18, 202431.8033.0631.8033.06-125.74265
Dec 17, 202431.6231.6231.6231.62-120.26-
Dec 16, 202431.8031.8031.8031.80-120.95-
Dec 13, 202432.3132.3132.3132.31-122.89-
Dec 12, 202431.9331.9331.9331.93-121.44-
Dec 11, 202431.7631.7631.7031.70-120.5750
Dec 10, 202431.7031.7031.7031.70-120.57-
Dec 9, 202432.0232.0232.0232.02-121.78-
Dec 6, 202431.4632.5931.4632.59-123.95158
Dec 5, 202431.8731.8731.8731.87-121.21-
Dec 4, 202432.4132.4132.4132.41-123.27-
Dec 3, 202432.9232.9232.9232.92-125.21-
Dec 2, 202431.9131.9131.9131.91-121.37-
Nov 29, 202431.6931.6931.6931.69-120.53-
Nov 28, 202431.7831.7831.7831.78-120.87-
Nov 27, 202431.8131.8131.7831.78-120.87100
Nov 26, 202433.4033.4033.4033.40-127.0320
Nov 25, 202432.9132.9132.9132.91-125.17-
Nov 22, 202432.8332.8332.8332.83-124.86-
Nov 21, 202432.6832.6832.6832.68-124.29-
Nov 20, 202432.6732.6732.6732.67-124.26-
Nov 19, 202433.1233.1233.1233.12-125.97-
Nov 18, 202433.2833.2833.2833.28-126.58-
Nov 15, 202431.9431.9431.9431.94-121.48-
Nov 14, 202431.3131.3131.3131.31-119.08-
Nov 13, 202431.8931.8931.8931.89-121.29-
Nov 12, 202431.8831.8831.8831.88-121.25-
Nov 11, 202431.5231.5231.5231.52-119.88-
Nov 8, 202431.3731.3731.3731.37-119.31-
Nov 7, 202431.3131.3131.3131.31-119.08-
Nov 6, 202430.5030.5030.5030.50-116.00-
Nov 5, 202430.9830.9830.9830.98-117.83-
Nov 4, 202430.6430.6430.6430.64-116.54-
Nov 1, 202430.6430.6430.6430.64-116.54-
Oct 31, 202430.9730.9730.9730.97-117.79-
Oct 30, 202429.9429.9429.9429.94-113.87-
Oct 29, 202429.8429.8429.8429.84-113.49-
Oct 28, 202429.5429.5429.5429.54-112.35-
Oct 25, 202429.1029.1029.1029.10-110.68-
Oct 24, 202429.9329.9329.9329.93-113.83-
Oct 23, 202430.2630.2630.2630.26-115.09-
Oct 22, 202430.8330.8330.8330.83-117.26-
Oct 21, 202430.5830.5830.5830.58-116.31-
Oct 18, 202430.2330.2330.2330.23-114.98-
Oct 17, 202429.9229.9229.9229.92-113.80-
Oct 16, 202429.1829.1829.1829.18-110.98-
Oct 15, 202429.2129.2129.2129.21-111.10-
Oct 14, 202430.3530.3529.1929.19-111.02558
Oct 11, 202429.2529.2529.2529.25-111.25-
Oct 10, 202428.7328.7328.7328.73-109.27-
Oct 9, 202428.5728.5728.5728.57-108.66-
Oct 8, 202428.5928.5928.5928.59-108.74-
Oct 7, 202429.1329.1329.1329.13-110.79-
Oct 4, 202429.1730.7329.1730.73-116.88200
Oct 3, 202431.2431.2431.2431.24-118.82-
Oct 2, 202430.9630.9630.9630.96-117.75-
Oct 1, 202430.4630.4630.4630.46-115.85-
Sep 30, 202430.4630.4630.4630.46-115.85-
Sep 27, 2024 1.10 Dividend
Sep 27, 202431.0931.0931.0931.09-118.25-
Sep 26, 202431.0931.1031.0931.10566.32-
Sep 25, 202431.3131.3131.3131.31570.14-
Sep 24, 202431.1631.1631.1631.16567.41-
Sep 23, 202430.4730.4730.4730.47554.85-
Sep 20, 202430.8830.8830.8830.88562.31-
Sep 19, 202431.0331.0331.0331.03565.05-
Sep 18, 202430.1830.1830.1830.18549.57-
Sep 17, 202429.9029.9029.9029.90544.47-
Sep 16, 202429.9631.0029.9631.00564.506
Sep 13, 202429.8729.8729.8729.87543.92-
Sep 12, 202429.1129.1129.1129.11530.08-
Sep 11, 202428.7429.7128.7429.71541.0157
Sep 10, 202429.1029.1029.1029.10529.90-
Sep 9, 202429.6629.6629.6629.66540.10-
Sep 6, 202430.0330.0330.0330.03546.84-
Sep 5, 202430.4830.4830.4830.48555.03-
Sep 4, 202430.6530.6530.6530.65558.13-
Sep 3, 202430.8830.8830.8830.88562.31-
Sep 2, 202431.5231.5231.5231.52573.97-
Aug 30, 202431.9531.9531.9531.95581.80-
Aug 29, 202431.2231.2231.2231.22568.51-
Aug 28, 202430.8230.8230.8230.82561.22-
Aug 27, 202430.9830.9830.9830.98564.14-
Aug 26, 202430.4030.4030.4030.40553.57-
Aug 23, 202430.4730.4730.4730.47554.85-
Aug 22, 202430.5331.6730.5331.67576.70167
Aug 21, 202430.3930.4030.3830.40553.571,410
Aug 20, 202430.0130.0130.0130.01546.47-
Aug 19, 202430.2730.2730.2730.27551.21-
Aug 16, 202429.8429.8429.8429.84543.38-
Aug 15, 202429.7829.7829.7829.78542.28-
Aug 14, 202428.9928.9928.9928.99527.90-
Aug 13, 202428.7528.7528.7528.75523.53-
Aug 12, 202427.8327.8327.8327.83506.78-
Aug 9, 202427.8727.8727.8727.87507.50-
Aug 8, 202428.1528.1528.1528.15512.60-
Aug 7, 202428.0228.0228.0228.02510.23-
Aug 6, 202428.3028.3028.3028.30515.33-
Aug 5, 202425.9125.9125.9125.91471.81-
Aug 2, 202428.4728.4728.4728.47518.43-
Aug 1, 202429.1029.1029.1029.10529.90-
Jul 31, 202428.5228.5228.5228.52519.34-
Jul 30, 202426.8126.8126.8126.81488.20-
Jul 29, 202426.6526.6526.6526.65485.29100
Jul 26, 202426.8727.7626.8727.76505.50100
Jul 25, 202427.1427.1427.1427.14494.21-
Jul 24, 202427.2528.3127.2528.31515.52150
Jul 23, 202427.6327.6327.6327.63503.13-
Jul 22, 202426.2927.3426.2927.34497.85-
Jul 19, 202426.7526.7526.7526.75487.11-
Jul 18, 202427.5227.5227.5227.52501.13-
Jul 17, 202427.4027.4027.4027.40498.94-
Jul 16, 202427.4927.4927.4927.49500.58-
Jul 15, 202427.6027.6027.6027.60502.59-
Jul 12, 202427.4027.4027.4027.40498.94-
Jul 11, 202427.6727.6727.6727.67503.86-
Jul 10, 202427.7927.7927.7927.79506.05-
Jul 9, 202427.7827.7827.7827.78505.86-
Jul 8, 202428.2729.2428.2729.24532.4513
Jul 5, 202428.7428.7428.7428.74523.35-
Jul 4, 202429.8129.8129.8129.81542.83-
Jul 3, 202429.0629.0629.0629.06529.17-
Jul 2, 202428.6828.6828.6828.68522.25-
Jul 1, 202428.1128.1128.1128.11511.871,150
Jun 28, 202427.3727.3727.3727.37498.40-
Jun 27, 202427.3627.3627.3627.36498.22-
Jun 26, 202427.6127.6127.6127.61502.77-
Jun 25, 202427.8927.8927.8927.89507.87-
Jun 24, 202427.6027.6027.6027.60502.59-
Jun 21, 202427.5227.5227.5227.52501.13-
Jun 20, 202427.1827.1827.1827.18494.94-
Jun 19, 202427.6727.6727.6727.67503.86-
Jun 18, 202428.2428.2428.2428.24514.24-
Jun 17, 202428.2728.2728.2728.27514.79-
Jun 14, 202428.7228.7228.7228.72522.98-
Jun 13, 202427.5527.5527.5527.55501.68-
Jun 12, 202428.2228.2228.2228.22513.88-
Jun 11, 202428.5628.5628.5628.56520.07-
Jun 10, 202429.7029.7929.7029.79542.47322
Jun 7, 202430.1531.3930.1531.39571.60322
Jun 6, 202429.7729.7729.7729.77542.10-
Jun 5, 202428.9628.9628.9628.96527.35-
Jun 4, 202429.4429.4429.4429.44536.09-
Jun 3, 202430.0430.0430.0430.04547.02-
May 31, 202429.9829.9829.9829.98545.93-
May 30, 202429.5929.5929.5929.59538.82-
May 29, 202429.8029.8029.8029.80542.65-
May 28, 202430.2730.2730.2330.23550.48200
May 27, 202429.7929.7929.7929.79542.47-
May 24, 202429.4029.4029.4029.40535.36-
May 23, 202429.2429.2429.2429.24532.45-
May 22, 202429.2329.2329.2329.23532.27-
May 21, 202429.7829.7829.7829.78542.28-
May 20, 202429.5830.8029.5830.80560.86120
May 17, 202429.2229.2229.2229.22532.09-
May 16, 202429.4529.4529.4529.45536.27-
May 15, 202429.2729.2729.2729.27533.00-
May 14, 202429.6229.6229.6229.62539.37-
May 13, 202429.1729.1729.1729.17531.18-
May 10, 202429.0229.0229.0229.02528.44-
May 9, 202428.2028.2028.2028.20513.51-
May 8, 202428.1428.1428.1428.14512.42-
May 7, 202428.1528.1528.1528.15512.60-
May 6, 202428.2728.2728.0028.00509.87300
May 3, 202427.8227.8227.8227.82506.59-
May 2, 202427.3527.3527.3527.35498.03-
Apr 30, 202429.0929.1929.0929.19531.54-
Apr 29, 202427.4828.8527.4828.85525.35100
Apr 26, 202427.5627.5627.5627.56501.86-
Apr 25, 202427.1327.1327.1327.13494.03-
Apr 24, 202428.6528.6528.6528.65521.71150
Apr 23, 202427.8628.6527.8628.65521.71350
Apr 22, 202428.0528.0528.0528.05510.78-
Apr 19, 202427.4727.4727.4727.47500.22-
Apr 18, 202427.1227.1227.1227.12493.85-
Apr 17, 202427.0727.0727.0727.07492.94-
Apr 16, 202426.6426.6426.6426.64485.11-
Apr 15, 202427.8127.8127.8127.81506.41-
Apr 12, 202427.1527.1527.1527.15494.39-
Apr 11, 202427.3227.3227.3227.32497.49-

Related Tickers

9101.T Nippon Yusen Kabushiki Kaisha
4,600.00
-0.93%
 
PSHG Performance Shipping Inc.
1.4100
-1.40%
 
HAFNI.OL Hafnia Limited
44.01
+3.26%
 
MPCC.OL MPC Container Ships ASA
15.40
+4.48%
 
CMRE Costamare Inc.
8.99
+3.81%
 
MAERSK-A.CO A.P. Møller - Mærsk A/S
10,040.00
+3.24%
 
NMM Navios Maritime Partners L.P.
31.73
+2.35%
 
DAC Danaos Corporation
73.45
+6.57%
 
SFL SFL Corporation Ltd.
7.72
+5.75%
 
GSL Global Ship Lease, Inc.
19.84
+4.86%