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

Frankfurt - Delayed Quote EUR

MISUMI Group Inc. (MS3.F)

Compare
13.40
+0.20
+(1.52%)
At close: April 17 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513.4013.4013.4013.4013.4020
Apr 16, 202513.2013.2013.2013.2013.20-
Apr 15, 202513.2013.3013.2013.3013.30-
Apr 14, 202513.2013.2013.2013.2013.20-
Apr 11, 202513.3013.3013.3013.3013.30-
Apr 10, 202513.9014.0013.9013.9013.90-
Apr 9, 202512.9012.9012.9012.9012.90-
Apr 8, 202513.0013.1013.0013.0013.00-
Apr 7, 202514.3014.3014.3014.3014.30-
Apr 4, 202514.3014.3014.3014.3014.30-
Apr 3, 202514.5014.8014.5014.8014.8020
Apr 2, 202515.0015.1015.0015.1015.10-
Apr 1, 202515.1015.1015.1015.1015.10-
Mar 31, 202515.1015.2015.1015.1015.10-
Mar 28, 2025 0.12719885 Dividend
Mar 28, 202515.4015.4015.4015.4015.40-
Mar 27, 202515.9015.9015.9015.90-4.69-
Mar 26, 202515.6015.6015.6015.60-4.60-
Mar 25, 202515.6015.7015.6015.70-4.63-
Mar 24, 202515.5015.6015.2015.20-4.48669
Mar 21, 202515.8015.9015.8015.90-4.69-
Mar 20, 202516.0016.1016.0016.00-4.72-
Mar 19, 202515.9015.9015.8015.80-4.66-
Mar 18, 202515.8015.9015.8015.90-4.69-
Mar 17, 202515.6015.6015.5015.50-4.57-
Mar 14, 202515.1015.1015.0015.00-4.42-
Mar 13, 202515.2015.2015.2015.20-4.48-
Mar 12, 202515.3015.3015.2015.20-4.48-
Mar 11, 202515.2015.2015.2015.20-4.48-
Mar 10, 202515.4015.4015.4015.40-4.54-
Mar 7, 202515.4015.4015.4015.40-4.54-
Mar 6, 202515.4015.4015.4015.40-4.54-
Mar 5, 202515.0015.0015.0015.00-4.42-
Mar 4, 202515.1015.1015.1015.10-4.45-
Mar 3, 202515.4015.4015.2015.20-4.48-
Feb 28, 202515.1015.1015.1015.10-4.45-
Feb 27, 202515.6015.6015.5015.60-4.60-
Feb 26, 202515.5015.5015.5015.50-4.57-
Feb 25, 202516.4016.4016.3016.30-4.81-
Feb 24, 202515.3015.3015.3015.30-4.51-
Feb 21, 202515.3015.3015.3015.30-4.51-
Feb 20, 202515.3015.3015.3015.30-4.51-
Feb 19, 202515.4015.4015.4015.40-4.54-
Feb 18, 202514.4014.4014.4014.40-4.25-
Feb 17, 202514.2014.2014.2014.20-4.19-
Feb 14, 202514.3014.3014.3014.30-4.22-
Feb 13, 202514.2014.4014.2014.40-4.25-
Feb 12, 202514.3014.3014.3014.30-4.22-
Feb 11, 202514.7014.7014.6014.60-4.31-
Feb 10, 202514.6014.7014.6014.70-4.34-
Feb 7, 202514.5014.5014.5014.50-4.28-
Feb 6, 202514.5014.6014.5014.60-4.31-
Feb 5, 202514.0014.0014.0014.00-4.13-
Feb 4, 202514.5014.5014.5014.50-4.28-
Feb 3, 202514.0014.1014.0014.10-4.16-
Jan 31, 202515.1015.1015.1015.10-4.45-
Jan 30, 202514.7014.7014.7014.70-4.34-
Jan 29, 202514.4014.4014.4014.40-4.25-
Jan 28, 202514.0014.0014.0014.00-4.13-
Jan 27, 202513.6013.7013.6013.70-4.04-
Jan 24, 202513.8013.8013.7013.70-4.04-
Jan 23, 202513.7013.7013.7013.70-4.04-
Jan 22, 202513.9013.9013.9013.90-4.10-
Jan 21, 202513.7013.8013.7013.70-4.04-
Jan 20, 202513.9013.9013.8013.80-4.07-
Jan 17, 202514.0014.0013.9014.00-4.13-
Jan 16, 202513.8013.9013.8013.90-4.10-
Jan 15, 202513.7013.7013.7013.70-4.04-
Jan 14, 202513.9013.9013.9013.90-4.10-
Jan 13, 202514.3014.3014.3014.30-4.22-
Jan 10, 202514.1015.1014.1015.10-4.45669
Jan 9, 202514.1014.1014.1014.10-4.16-
Jan 8, 202514.6014.6014.6014.60-4.31-
Jan 7, 202514.6014.6014.6014.60-4.31-
Jan 6, 202514.3014.3014.3014.30-4.22-
Jan 3, 202514.8014.8014.7014.70-4.34-
Jan 2, 202514.7014.8014.7014.80-4.37-
Dec 30, 202414.5014.5014.5014.50-4.28-
Dec 27, 202414.5014.5014.5014.50-4.28-
Dec 23, 202414.6014.6014.6014.60-4.31-
Dec 20, 202414.4014.4014.4014.40-4.25-
Dec 19, 202414.4014.4014.3014.30-4.22-
Dec 18, 202414.6014.6014.6014.60-4.31-
Dec 17, 202414.6014.6014.6014.60-4.31-
Dec 16, 202414.7015.6014.7014.70-4.346
Dec 13, 202414.8014.8014.7014.70-4.34-
Dec 12, 202415.2015.3015.2015.30-4.51-
Dec 11, 202415.1016.0015.1015.10-4.456
Dec 10, 202415.3015.3015.3015.30-4.51-
Dec 9, 202415.3015.3015.3015.30-4.51-
Dec 6, 202415.5015.5015.4015.50-4.57-
Dec 5, 202415.4015.4015.3015.30-4.51-
Dec 4, 202415.6015.6015.5015.50-4.57-
Dec 3, 202415.5015.6015.4015.60-4.60-
Dec 2, 202415.1015.2015.1015.20-4.48-
Nov 29, 202414.9014.9014.9014.90-4.40-
Nov 28, 202415.0015.1015.0015.10-4.45-
Nov 27, 202415.0015.0015.0015.00-4.42-
Nov 26, 202415.0015.0015.0015.00-4.42-
Nov 25, 202415.0015.0014.9014.90-4.40-
Nov 22, 202415.1015.3015.1015.30-4.51-
Nov 21, 202414.9015.0014.9015.00-4.42-
Nov 20, 202414.8014.8014.8014.80-4.37-
Nov 19, 202415.1015.2015.1015.20-4.48-
Nov 18, 202414.9014.9014.8014.80-4.37-
Nov 15, 202414.8014.9014.8014.90-4.40-
Nov 14, 202414.6014.6014.6014.60-4.31-
Nov 13, 202414.6014.6014.6014.60-4.31-
Nov 12, 202414.7014.7014.6014.60-4.31-
Nov 11, 202414.8014.9014.8014.90-4.40-
Nov 8, 202414.9014.9014.9014.90-4.40-
Nov 7, 202414.7014.7014.7014.70-4.34-
Nov 6, 202415.3015.3015.2015.20-4.48-
Nov 5, 202415.0015.0015.0015.00-4.42-
Nov 4, 202414.3014.3014.3014.30-4.22-
Nov 1, 202414.3014.3014.3014.30-4.22-
Oct 31, 202414.9014.9014.8014.80-4.37-
Oct 30, 202415.3015.3015.2015.20-4.48-
Oct 29, 202415.4015.4015.4015.40-4.54-
Oct 28, 202415.6015.6015.6015.60-4.60-
Oct 25, 202414.9014.9014.9014.90-4.40-
Oct 24, 202415.1015.1015.0015.00-4.42-
Oct 23, 202414.7014.7014.7014.70-4.34-
Oct 22, 202414.8014.8014.7014.80-4.37-
Oct 21, 202415.3015.3015.2015.20-4.48-
Oct 18, 202415.3015.3015.3015.30-4.51-
Oct 17, 202415.5015.6015.5015.60-4.60-
Oct 16, 202415.7015.7015.7015.70-4.63-
Oct 15, 202416.0016.0016.0016.00-4.72-
Oct 14, 202415.7015.7015.7015.70-4.63-
Oct 11, 202415.8015.8015.7015.70-4.63-
Oct 10, 202415.8015.8015.8015.80-4.66-
Oct 9, 202415.6015.7015.4015.40-4.54-
Oct 8, 202415.5016.5015.4016.50-4.8715
Oct 7, 202415.9015.9015.8015.80-4.66-
Oct 4, 202415.5015.5015.3015.30-4.51-
Oct 3, 202415.3015.3015.2015.20-4.48-
Oct 2, 202415.7015.7015.4015.40-4.54-
Oct 1, 202415.7015.8015.7015.70-4.63-
Sep 30, 202415.9015.9015.7015.70-4.63-
Sep 27, 2024 0.122503795 Dividend
Sep 27, 202416.7016.8016.6016.60-4.90-
Sep 26, 202416.4016.5016.4016.500.98-
Sep 25, 202415.7015.7015.7015.700.93-
Sep 24, 202415.1015.1015.0015.100.90-
Sep 23, 202415.7015.8015.7015.700.93-
Sep 20, 202415.8015.8015.7015.700.93-
Sep 19, 202415.8015.8015.7015.700.93-
Sep 18, 202416.0016.0015.9015.900.95-
Sep 17, 202415.7015.7015.7015.700.93-
Sep 16, 202416.0016.0015.9015.900.95-
Sep 13, 202415.9016.0015.9016.000.95-
Sep 12, 202416.4016.5016.4016.500.98-
Sep 11, 202416.0016.0015.9015.900.95-
Sep 10, 202416.3016.3016.3016.300.97-
Sep 9, 202415.9015.9015.9015.900.95-
Sep 6, 202416.1016.1016.0016.000.95-
Sep 5, 202416.3016.3016.2016.200.96-
Sep 4, 202416.5016.5016.5016.500.98-
Sep 3, 202416.8016.8016.8016.801.00-
Sep 2, 202416.5016.5016.4016.400.98-
Aug 30, 202416.6016.7016.6016.600.99-
Aug 29, 202416.7016.7016.7016.700.99-
Aug 28, 202416.4016.4016.4016.400.98-
Aug 27, 202416.3016.3016.3016.300.97-
Aug 26, 202416.6016.6016.6016.600.99-
Aug 23, 202416.6016.6016.5016.500.98-
Aug 22, 202416.1016.2016.1016.100.96-
Aug 21, 202416.1016.1016.0016.100.96-
Aug 20, 202416.1016.2016.1016.200.96-
Aug 19, 202415.8015.8015.7015.700.93-
Aug 16, 202416.2016.3016.2016.300.97-
Aug 15, 202415.9015.9015.8015.800.94-
Aug 14, 202415.7015.7015.7015.700.93-
Aug 13, 202415.8015.8015.8015.800.94-
Aug 12, 202415.4015.4015.3015.300.91-
Aug 9, 202415.4015.5015.4015.500.92-
Aug 8, 202415.1015.2015.1015.100.90-
Aug 7, 202415.3015.3015.3015.300.91-
Aug 6, 202414.7014.9014.7014.900.89-
Aug 5, 202413.6013.6013.5013.600.81-
Aug 2, 202415.0015.1015.0015.000.89-
Aug 1, 202416.3016.4016.3016.300.97-
Jul 31, 202416.4016.6016.4016.600.99-
Jul 30, 202415.9016.0015.9016.000.95-
Jul 29, 202416.2016.2016.2016.200.96-
Jul 26, 202415.3015.3015.3015.300.91-
Jul 25, 202415.0015.0014.8014.800.88-
Jul 24, 202415.6015.7015.6015.700.93-
Jul 23, 202415.5015.6015.5015.600.93-
Jul 22, 202415.4015.4015.3015.300.91-
Jul 19, 202415.6015.6015.6015.600.93-
Jul 18, 202415.7015.7015.6015.600.93-
Jul 17, 202416.1016.1016.1016.100.96-
Jul 16, 202415.8015.9015.8015.900.95-
Jul 15, 202415.9015.9015.9015.900.95-
Jul 12, 202415.9015.9015.8015.900.95-
Jul 11, 202415.6015.8015.6015.800.94-
Jul 10, 202415.2015.2015.2015.200.90-
Jul 9, 202415.5015.5015.5015.500.92-
Jul 8, 202415.5015.5015.5015.500.92-
Jul 5, 202415.3015.3015.2015.200.90-
Jul 4, 202415.2015.2015.2015.200.90-
Jul 3, 202415.2015.2015.1015.100.90-
Jul 2, 202415.3015.3015.3015.300.91-
Jul 1, 202415.5015.5015.5015.500.92-
Jun 28, 202415.5015.6015.5015.600.93-
Jun 27, 202415.6015.6015.6015.600.93-
Jun 26, 202415.9015.9015.9015.900.95-
Jun 25, 202416.1016.1016.1016.100.96-
Jun 24, 202415.8015.8015.8015.800.94-
Jun 21, 202415.5015.5015.5015.500.92-
Jun 20, 202415.5015.5015.5015.500.92-
Jun 19, 202415.6015.6015.5015.500.92-
Jun 18, 202415.2015.2015.2015.200.90-
Jun 17, 202415.2015.2015.1015.100.90-
Jun 14, 202415.2015.3015.2015.300.91-
Jun 13, 202414.9014.9014.9014.900.89-
Jun 12, 202414.9014.9014.8014.900.89-
Jun 11, 202414.8014.9014.8014.900.89-
Jun 10, 202414.8014.8014.8014.800.88-
Jun 7, 202414.6014.6014.5014.500.86-
Jun 6, 202414.9014.9014.9014.900.89-
Jun 5, 202415.1015.1015.1015.100.90-
Jun 4, 202414.9015.1014.9015.100.90-
Jun 3, 202414.7014.8014.7014.800.88-
May 31, 202415.4015.4015.4015.400.92-
May 30, 202415.2015.2015.1015.100.90-
May 29, 202415.8015.8015.8015.800.94-
May 28, 202416.0016.0016.0016.000.95-
May 27, 202415.4015.4015.4015.400.92-
May 24, 202415.4015.4015.3015.300.91-
May 23, 202415.5015.5015.5015.500.92-
May 22, 202415.6015.6015.6015.600.93-
May 21, 202415.6015.6015.6015.600.93-
May 20, 202415.8015.8015.8015.800.94-
May 17, 202415.9015.9015.9015.900.95-
May 16, 202416.1016.1016.0016.000.95-
May 15, 202415.6015.6015.6015.600.93-
May 14, 202415.6015.6015.6015.600.93-
May 13, 202416.0016.0016.0016.000.95-
May 10, 202416.5016.5016.4016.500.98-
May 9, 202416.3016.3016.3016.300.97-
May 8, 202416.2016.2016.2016.200.96-
May 7, 202416.0016.0016.0016.000.95-
May 6, 202416.0016.0016.0016.000.95-
May 3, 202416.1016.1016.1016.100.96-
May 2, 202415.9016.0015.9016.000.95-
Apr 30, 202415.0015.0014.9014.900.89-
Apr 29, 202413.9014.9013.9014.800.88537
Apr 26, 202413.9013.9013.9013.900.83-
Apr 25, 202413.7013.7013.7013.700.82-
Apr 24, 202413.7013.7013.7013.700.82-
Apr 23, 202413.4013.4013.3013.300.79-
Apr 22, 202413.5013.5013.5013.500.80-
Apr 19, 202413.0013.0012.9012.900.77-
Apr 18, 202413.4013.4013.4013.400.80-
Apr 17, 202412.9012.9012.9012.900.77-