Dusseldorf - Delayed Quote EUR

Mitsui Chemicals Inc (MSI.DU)

19.20
-0.20
(-1.03%)
At close: June 9 at 7:58:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.000.000.0019.2019.20-
Jun 6, 202519.4019.5019.4019.4019.40-
Jun 5, 202519.5019.5019.3019.3019.30-
Jun 4, 202519.6019.6019.5019.5019.50-
Jun 3, 202519.8019.8019.7019.7019.70-
Jun 2, 202519.6019.7019.5019.7019.70-
May 30, 202519.9019.9019.5019.5019.50-
May 29, 202519.1019.1018.8018.8018.80-
May 28, 202518.9018.9018.8018.8018.80-
May 27, 202518.8018.8018.6018.8018.80-
May 26, 202518.6018.6018.6018.6018.60-
May 23, 202518.7018.7018.5018.5018.50-
May 22, 202518.6018.6018.4018.5018.50-
May 21, 202518.7018.7018.4018.4018.40-
May 20, 202518.7018.7018.7018.7018.70-
May 19, 202518.8018.8018.6018.7018.70-
May 16, 202519.0019.1019.0019.1019.10-
May 15, 202518.9019.0018.9019.0019.00-
May 14, 202518.8018.8018.6018.6018.60-
May 13, 202519.9019.9019.6019.7019.70-
May 12, 202519.5020.0019.5020.0020.00-
May 9, 202519.5019.5019.3019.3019.30-
May 8, 202519.2019.4019.2019.4019.40-
May 7, 202519.3019.3019.2019.2019.20-
May 6, 202519.5019.6019.4019.4019.40-
May 5, 202519.4019.5019.3019.3019.30-
May 2, 202519.1019.2019.1019.1019.10-
Apr 30, 202519.0019.1018.9019.0019.00-
Apr 29, 202519.1019.2019.1019.1019.10-
Apr 28, 202518.9019.0018.9018.9018.90-
Apr 25, 202518.8018.8018.7018.8018.80-
Apr 24, 202518.8018.9018.6018.9018.90-
Apr 23, 202518.3018.7018.3018.6018.60-
Apr 22, 202518.1018.2018.1018.2018.20-
Apr 17, 202518.4018.6018.4018.6018.60-
Apr 16, 202518.4018.5018.3018.3018.30-
Apr 15, 202518.6018.8018.6018.8018.80-
Apr 14, 202518.6018.7018.5018.6018.60-
Apr 11, 202518.6018.6018.2018.3018.30-
Apr 10, 202518.9018.9017.9017.9017.90-
Apr 9, 202517.3017.7017.3017.7017.70-
Apr 8, 202517.9018.6017.9017.9017.90-
Apr 7, 202517.0017.4016.6017.2017.20-
Apr 4, 202518.3018.3017.5017.5017.50-
Apr 3, 202519.1019.1018.7018.7018.70-
Apr 2, 202520.0020.0019.9019.9019.90-
Apr 1, 202520.4020.4020.2020.4020.40-
Mar 31, 202520.4020.4020.2020.2020.20-
Mar 28, 2025 0.45390752 Dividend
Mar 28, 202521.0021.0020.8020.8020.80-
Mar 27, 202521.8021.8021.6021.60-53.40-
Mar 26, 202521.6021.8021.6021.60-53.40-
Mar 25, 202522.0022.2022.0022.20-54.88-
Mar 24, 202521.6021.8021.6021.80-53.89-
Mar 21, 202521.8021.8021.8021.80-53.89-
Mar 20, 202522.2022.2022.0022.00-54.39-
Mar 19, 202521.8021.8021.8021.80-53.89-
Mar 18, 202521.0021.0021.0021.00-51.92-
Mar 17, 202521.2021.2021.2021.20-52.41-
Mar 14, 202521.0021.2021.0021.00-51.92-
Mar 13, 202521.0021.0021.0021.00-51.92-
Mar 12, 202521.0021.0021.0021.00-51.92-
Mar 11, 202521.2021.2020.8021.20-52.41-
Mar 10, 202521.4021.4021.2021.40-52.91-
Mar 7, 202521.4021.4021.4021.40-52.91-
Mar 6, 202521.4021.4021.2021.40-52.91-
Mar 5, 202521.4021.4021.2021.40-52.91-
Mar 4, 202521.2021.2020.2020.40-50.43-
Mar 3, 202521.2021.2020.8020.80-51.42-
Feb 28, 202521.0021.0020.8021.00-51.92-
Feb 27, 202521.2021.2020.6020.80-51.42-
Feb 26, 202520.8020.8020.8020.80-51.42-
Feb 25, 202521.0021.0020.6020.80-51.42-
Feb 24, 202521.2021.2020.6021.00-51.92-
Feb 21, 202520.6021.2020.6021.20-52.41-
Feb 20, 202520.8020.8020.6020.80-51.42-
Feb 19, 202520.2020.4020.2020.40-50.43-
Feb 18, 202520.0020.4020.0020.40-50.43-
Feb 17, 202520.4020.4020.2020.40-50.43-
Feb 14, 202520.2020.2020.0020.20-49.94-
Feb 13, 202520.4020.4020.0020.20-49.94-
Feb 12, 202520.2020.2020.0020.00-49.44-
Feb 11, 202520.6020.8020.4020.40-50.43-
Feb 10, 202520.4020.6020.4020.60-50.93-
Feb 7, 202520.4020.4020.2020.40-50.43-
Feb 6, 202520.4020.6020.4020.60-50.93-
Feb 5, 202520.2020.4020.0020.40-50.43-
Feb 4, 202520.0020.0020.0020.00-49.44-
Feb 3, 202520.2020.6020.2020.60-50.93-
Jan 31, 202520.8020.8020.8020.80-51.42-
Jan 30, 202520.8021.0020.8021.00-51.92-
Jan 29, 202520.8021.0020.8020.80-51.42-
Jan 28, 202520.6020.6020.6020.60-50.93-
Jan 27, 202520.4020.6020.2020.40-50.43-
Jan 24, 202520.2020.4020.2020.40-50.43-
Jan 23, 202520.0020.4020.0020.40-50.43-
Jan 22, 202520.4020.4020.4020.40-50.43-
Jan 21, 202520.2020.2019.9019.90-49.20-
Jan 20, 202520.2020.2020.0020.00-49.44-
Jan 17, 202520.0020.0019.9019.90-49.20-
Jan 16, 202520.0020.0020.0020.00-49.44-
Jan 15, 202519.8019.8019.8019.80-48.95-
Jan 14, 202520.0020.0019.8019.80-48.95-
Jan 13, 202520.0020.2020.0020.20-49.94-
Jan 10, 202519.8020.0019.8019.90-49.20-
Jan 9, 202520.0020.0020.0020.00-49.44-
Jan 8, 202520.2020.2020.2020.20-49.94-
Jan 7, 202520.0020.2020.0020.20-49.94-
Jan 6, 202520.6020.6020.4020.40-50.43-
Jan 3, 202520.8021.0020.8021.00-51.92-
Jan 2, 202520.8021.0020.8020.80-51.42-
Dec 30, 202420.6020.6020.6020.60-50.93-
Dec 27, 202420.8020.8020.8020.80-51.42-
Dec 23, 202420.2020.2020.2020.20-49.94-
Dec 20, 202420.0020.0020.0020.00-49.44-
Dec 19, 202420.0020.0020.0020.00-49.44-
Dec 18, 202420.4020.4020.4020.40-50.43-
Dec 17, 202420.0020.0020.0020.00-49.44-
Dec 16, 202419.9019.9019.8019.80-48.95-
Dec 13, 202420.4020.4020.2020.20-49.94-
Dec 12, 202420.8020.8020.8020.80-51.42-
Dec 11, 202421.0021.0020.8021.00-51.92-
Dec 10, 202421.2021.2021.2021.20-52.41-
Dec 9, 202420.8020.8020.4020.40-50.43-
Dec 6, 202420.8020.8020.6020.60-50.93-
Dec 5, 202421.0021.0021.0021.00-51.92-
Dec 4, 202421.4021.4021.4021.40-52.91-
Dec 3, 202421.8021.8021.6021.80-53.89-
Dec 2, 202421.4021.6021.4021.60-53.40-
Nov 29, 202421.4021.6021.4021.60-53.40-
Nov 28, 202421.4021.4021.4021.40-52.91-
Nov 27, 202421.8021.8021.6021.80-53.89-
Nov 26, 202421.4021.4021.4021.40-52.91-
Nov 25, 202422.4022.4022.2022.20-54.88-
Nov 22, 202421.6022.0021.6021.80-53.89-
Nov 21, 202420.4020.6020.4020.60-50.93-
Nov 20, 202420.4020.4020.4020.40-50.43-
Nov 19, 202420.6020.6020.4020.40-50.43-
Nov 18, 202420.6020.6020.4020.40-50.43-
Nov 15, 202420.2020.6020.2020.60-50.93-
Nov 14, 202420.2020.2020.2020.20-49.94-
Nov 13, 202420.4020.6020.4020.60-50.93-
Nov 12, 202421.2021.2020.8021.00-51.92-
Nov 11, 202421.0021.2021.0021.20-52.41-
Nov 8, 202421.6021.6021.4021.40-52.91-
Nov 7, 202421.4021.4021.0021.00-51.92-
Nov 6, 202421.2021.4021.2021.20-52.41-
Nov 5, 202421.0021.0021.0021.00-51.92-
Nov 4, 202421.0021.0021.0021.00-51.92-
Nov 1, 202420.6021.0020.6020.80-51.42-
Oct 31, 202420.6020.6020.4020.40-50.43-
Oct 30, 202421.0021.0020.8020.80-51.42-
Oct 29, 202420.8020.8020.8020.80-51.42-
Oct 28, 202420.8020.8020.6020.60-50.93-
Oct 25, 202420.6020.8020.6020.80-51.42-
Oct 24, 202420.8020.8020.8020.80-51.42-
Oct 23, 202421.0021.0020.8020.80-51.42-
Oct 22, 202421.4021.4021.2021.40-52.91-
Oct 21, 202421.4021.4021.2021.20-52.41-
Oct 18, 202421.2021.4021.2021.40-52.91-
Oct 17, 202421.6021.8021.6021.80-53.89-
Oct 16, 202421.4021.6021.4021.60-53.40-
Oct 15, 202422.0022.0021.4021.40-52.91-
Oct 14, 202422.2022.2022.2022.20-54.88-
Oct 11, 202422.0022.2022.0022.00-54.39-
Oct 10, 202422.0022.2022.0022.20-54.88-
Oct 9, 202422.4022.4022.2022.40-55.38-
Oct 8, 202422.6022.8022.6022.80-56.37-
Oct 7, 202423.0023.0022.8022.80-56.37-
Oct 4, 202423.0023.2023.0023.20-57.36-
Oct 3, 202423.0023.0022.8022.80-56.37-
Oct 2, 202423.2023.2023.2023.20-57.36-
Oct 1, 202423.4023.4023.0023.00-56.86-
Sep 30, 202423.6023.6023.4023.40-57.85-
Sep 27, 2024 0.45390752 Dividend
Sep 27, 202423.4023.4022.8022.80-56.37-
Sep 26, 202424.0024.4024.0024.40125.09-
Sep 25, 202424.0024.0024.0024.00123.04-
Sep 24, 202423.8023.8023.6023.60120.99-
Sep 23, 202424.0024.4024.0024.20124.07-
Sep 20, 202424.0024.0024.0024.00123.04-
Sep 19, 202423.8024.2023.8024.20124.07-
Sep 18, 202423.4023.4023.4023.40119.97-
Sep 17, 202423.8024.0023.8023.80122.02-
Sep 16, 202423.8023.8023.6023.60120.99-
Sep 13, 202423.8023.8023.6023.60120.99-
Sep 12, 202423.8023.8023.8023.80122.02-
Sep 11, 202423.2023.4023.2023.40119.97-
Sep 10, 202423.6023.6023.4023.40119.97-
Sep 9, 202423.6023.6023.6023.60120.99-
Sep 6, 202423.6023.6023.0023.00117.92-
Sep 5, 202424.0024.2024.0024.00123.04-
Sep 4, 202423.6023.8023.6023.60120.99-
Sep 3, 202424.0024.0023.6023.60120.99-
Sep 2, 202423.8023.8023.8023.80122.02-
Aug 30, 202423.8023.8023.8023.80122.02-
Aug 29, 202423.4023.8023.4023.80122.02-
Aug 28, 202423.0023.2023.0023.00117.92-
Aug 27, 202423.2023.2023.2023.20118.94-
Aug 26, 202422.8023.0022.8022.80116.89-
Aug 23, 202422.8022.8022.8022.80116.89-
Aug 22, 202422.8022.8022.6022.60115.87-
Aug 21, 202422.8022.8022.6022.60115.87-
Aug 20, 202422.0022.0022.0022.00112.79-
Aug 19, 202422.2022.2022.2022.20113.82-
Aug 16, 202422.2022.2022.0022.00112.79-
Aug 15, 202421.6022.0021.6022.00112.79-
Aug 14, 202421.2021.2021.0021.00107.66-
Aug 13, 202420.0020.2020.0020.20103.56-
Aug 12, 202419.9019.9019.8019.80101.51-
Aug 9, 202419.6019.8019.6019.80101.51-
Aug 8, 202420.0020.4020.0020.40104.59-
Aug 7, 202420.4020.6020.2020.20103.56-
Aug 6, 202422.0022.0021.8022.00112.79-
Aug 5, 202421.6022.0021.6022.00112.79-
Aug 2, 202423.2023.2022.4022.60115.87-
Aug 1, 202425.4025.4024.6024.60126.12-
Jul 31, 202426.0026.2026.0026.00133.30-
Jul 30, 202425.4025.4025.2025.20129.20-
Jul 29, 202425.4025.4025.4025.40130.22-
Jul 26, 202424.8025.2024.8025.20129.20-
Jul 25, 202425.0025.0024.8025.00128.17-
Jul 24, 202425.4025.4025.0025.00128.17-
Jul 23, 202425.8026.0025.8026.00133.30-
Jul 22, 202425.6025.8025.6025.60131.25-
Jul 19, 202425.6025.6025.4025.40130.22-
Jul 18, 202426.0026.0025.8025.80132.27-
Jul 17, 202425.8025.8025.6025.60131.25-
Jul 16, 202424.8025.0024.8025.00128.17-
Jul 15, 202425.2025.2025.0025.20129.20-
Jul 12, 202424.8025.0024.8025.00128.17-
Jul 11, 202424.8024.8024.6024.60126.12-
Jul 10, 202424.6024.8024.6024.80127.15-
Jul 9, 202424.6024.6024.6024.60126.12-
Jul 8, 202424.4024.4024.2024.40125.09-
Jul 5, 202424.8024.8024.6024.80127.15-
Jul 4, 202425.2025.2025.2025.20129.20-
Jul 3, 202425.2025.2025.2025.20129.20-
Jul 2, 202424.8025.0024.8025.00128.17-
Jul 1, 202425.0025.0025.0025.00128.17-
Jun 28, 202425.4025.4024.8024.80127.15-
Jun 27, 202424.8024.8024.8024.80127.15-
Jun 26, 202425.0025.0024.2024.20124.07-
Jun 25, 202425.0025.0024.6024.60126.12-
Jun 24, 202424.8024.8024.4024.40125.09-
Jun 21, 202424.2024.2024.2024.20124.07-
Jun 20, 202424.6024.6024.4024.40125.09-
Jun 19, 202425.0025.0024.8024.80127.15-
Jun 18, 202425.4025.4025.2025.20129.20-
Jun 17, 202425.2025.2024.6025.00128.17-
Jun 14, 202425.2025.2025.0025.00128.17-
Jun 13, 202425.2025.2025.2025.20129.20-
Jun 12, 202425.8026.0025.8026.00133.30-
Jun 11, 202426.2026.2026.2026.20134.32-
Jun 10, 202427.2027.2027.0027.20139.45-