Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Mitsui & Co Ltd (MTS1.BE)

Compare
17.48
-0.98
(-5.28%)
At close: 8:13:28 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202517.4817.4817.4817.4817.48-
Mar 3, 202518.0018.4518.0018.4518.4540
Feb 28, 202517.6817.6817.6817.6817.68-
Feb 27, 202518.0018.0018.0018.0018.00-
Feb 26, 202517.6717.6717.6717.6717.67-
Feb 25, 202517.8817.8817.8817.8817.88-
Feb 24, 202516.9317.9316.9317.9317.9390
Feb 21, 202517.0417.0417.0417.0417.04-
Feb 20, 202517.1817.1817.1817.1817.18-
Feb 19, 202517.0417.0417.0417.0417.04-
Feb 18, 202517.1517.1517.1517.1517.15-
Feb 17, 202517.3017.3017.3017.3017.30-
Feb 14, 202517.2717.2717.2717.2717.27-
Feb 13, 202517.4117.4117.4117.4117.41-
Feb 12, 202517.3617.3617.3617.3617.36-
Feb 11, 202517.6717.6717.6717.6717.67-
Feb 10, 202518.0218.0218.0218.0218.02-
Feb 7, 202518.0018.0018.0018.0018.00-
Feb 6, 202518.0918.0918.0918.0918.09-
Feb 5, 202518.2018.2018.2018.2018.20-
Feb 4, 202518.4718.9218.4718.9218.9280
Feb 3, 202518.5618.5618.5618.5618.56-
Jan 31, 202518.9418.9418.9418.9418.94-
Jan 30, 202518.9518.9518.9518.9518.95-
Jan 29, 202518.6218.6218.6218.6218.62-
Jan 28, 202518.5018.5018.5018.5018.50-
Jan 27, 202518.5318.5318.5318.5318.53-
Jan 24, 202518.6218.6218.6218.6218.62-
Jan 23, 202518.4818.4818.4818.4818.48-
Jan 22, 202518.5718.5718.5718.5718.57-
Jan 21, 202518.7518.7518.7518.7518.75-
Jan 20, 202518.8018.8018.8018.8018.80-
Jan 17, 202518.5818.5818.5818.5818.58-
Jan 16, 202518.6318.6318.6318.6318.63-
Jan 15, 202518.5818.5818.5818.5818.58-
Jan 14, 202518.6318.6318.6318.6318.63-
Jan 13, 202518.8918.8918.8918.8918.89-
Jan 10, 202518.6818.6818.6818.6818.68-
Jan 9, 202518.7818.7818.7818.7818.78-
Jan 8, 202519.5819.5819.5819.5819.58-
Jan 7, 202519.8219.8219.8219.8219.82-
Jan 6, 202520.0420.0420.0420.0420.04-
Jan 3, 202520.2720.2720.2720.2720.27-
Jan 2, 202519.9119.9119.9119.9119.91-
Dec 30, 202419.8419.8419.8419.8419.84-
Dec 27, 202419.9519.9519.9519.9519.95-
Dec 23, 202419.4519.4519.4519.4519.45-
Dec 20, 202419.0919.0919.0919.0919.09-
Dec 19, 202419.4319.4319.4319.4319.43-
Dec 18, 202419.4619.4619.4619.4619.46-
Dec 17, 202419.6519.6519.6519.6519.65-
Dec 16, 202419.8419.8419.8419.8419.84-
Dec 13, 202420.0520.0520.0520.0520.05-
Dec 12, 202420.2420.2420.2420.2420.24-
Dec 11, 202420.1320.1320.1320.1320.13-
Dec 10, 202420.0020.0020.0020.0020.00-
Dec 9, 202419.5219.5219.5219.5219.52-
Dec 6, 202419.6719.6719.6719.6719.67-
Dec 5, 202419.9419.9419.9419.9419.94-
Dec 4, 202420.6120.6120.6120.6120.61-
Dec 3, 202420.2820.2820.2820.2820.28-
Dec 2, 202419.7619.7619.7619.7619.76-
Nov 29, 202419.5519.5519.5519.5519.55-
Nov 28, 202419.6819.6819.6819.6819.68-
Nov 27, 202419.6119.6119.6119.6119.61-
Nov 26, 202419.7219.7219.7219.7219.72-
Nov 25, 202420.3520.3520.3520.3520.35-
Nov 22, 202420.1820.1820.1820.1820.18-
Nov 21, 202419.8319.8319.8319.8319.83-
Nov 20, 202419.6819.6819.6819.6819.68-
Nov 19, 202419.8419.8419.8419.8419.84-
Nov 18, 202419.5819.5819.5819.5819.58-
Nov 15, 202419.5219.5219.5219.5219.52-
Nov 14, 202419.4719.4719.4719.4719.47-
Nov 13, 202419.1119.1119.1119.1119.11-
Nov 12, 202419.4519.4519.4519.4519.45-
Nov 11, 202419.3419.3419.3419.3419.34-
Nov 8, 202419.4819.4819.4819.4819.48-
Nov 7, 202419.5919.5919.5919.5919.59-
Nov 6, 202419.5119.5119.5119.5119.51-
Nov 5, 202419.2019.2019.2019.2019.20-
Nov 4, 202419.0519.0519.0519.0519.05-
Nov 1, 202418.8218.8218.8218.8218.82-
Oct 31, 202418.7618.7618.7618.7618.76-
Oct 30, 202419.2219.2219.2219.2219.22-
Oct 29, 202419.0319.0319.0319.0319.03-
Oct 28, 202418.8318.8318.8318.8318.83-
Oct 25, 202418.4818.4818.4818.4818.48-
Oct 24, 202418.6018.6018.6018.6018.60-
Oct 23, 202418.8918.8918.8918.8918.89-
Oct 22, 202418.9218.9218.9218.9218.92-
Oct 21, 202419.1619.1619.1619.1619.16-
Oct 18, 202419.2819.2819.2819.2819.28-
Oct 17, 202419.4519.4519.4519.4519.45-
Oct 16, 202419.4719.4719.4719.4719.47-
Oct 15, 202419.6119.6119.6119.6119.61-
Oct 14, 202419.7719.7719.7719.7719.77-
Oct 11, 202419.8219.8219.8219.8219.82-
Oct 10, 202419.7519.7519.7519.7519.75-
Oct 9, 202419.6519.6519.6519.6519.65-
Oct 8, 202420.0920.0920.0920.0920.09-
Oct 7, 202421.0821.2921.0821.2921.29100
Oct 4, 202420.7320.7320.7320.7320.73-
Oct 3, 202420.4820.4820.4820.4820.48-
Oct 2, 202420.7220.7220.7220.7220.72-
Oct 1, 202420.2620.2620.2620.2620.26-
Sep 30, 202419.8519.8519.8519.8519.85-
Sep 27, 2024 0.31 Dividend
Sep 27, 202419.8219.8219.8219.8219.82-
Sep 26, 202419.8619.8619.8619.86-30.14-
Sep 25, 202419.5719.5719.5719.57-29.70-
Sep 24, 202419.1619.1619.1619.16-29.08-
Sep 23, 202418.7119.1918.7119.19-29.12400
Sep 20, 202418.9518.9518.9518.95-28.76-
Sep 19, 202418.1818.1818.1818.18-27.60-
Sep 18, 202417.6717.6717.6717.67-26.82-
Sep 17, 202417.8317.8317.8317.83-27.05-
Sep 16, 202418.3618.3618.3618.36-27.87-
Sep 13, 202418.3018.3018.3018.30-27.76-
Sep 12, 202418.0918.0918.0918.09-27.45-
Sep 11, 202417.9517.9517.9517.95-27.24-
Sep 10, 202417.6617.6617.6617.66-26.79-
Sep 9, 202417.7817.7817.7817.78-26.99-
Sep 6, 202417.9217.9217.9217.92-27.19-
Sep 5, 202417.9717.9717.9717.97-27.26-
Sep 4, 202417.8917.8917.8917.89-27.14-
Sep 3, 202418.8619.2018.8619.20-29.1475
Sep 2, 202419.0919.0919.0919.09-28.97-
Aug 30, 202419.0719.0719.0719.07-28.94-
Aug 29, 202418.6618.6618.6618.66-28.32-
Aug 28, 202418.5318.5318.5318.53-28.12-
Aug 27, 202418.5318.5318.5318.53-28.13-
Aug 26, 202418.2718.2718.2718.27-27.73-
Aug 23, 202418.4118.4118.4118.41-27.93-
Aug 22, 202418.3918.3918.3918.39-27.90-
Aug 21, 202418.4318.4318.4318.43-27.97-
Aug 20, 202418.6518.6518.6518.65-28.30-
Aug 19, 202419.1319.1319.1319.13-29.02-
Aug 16, 202419.1519.1519.1519.15-29.06-
Aug 15, 202418.4418.4418.4418.44-27.98-
Aug 14, 202418.3618.3618.3618.36-27.86-
Aug 13, 202418.0218.0218.0218.02-27.35-
Aug 12, 202417.7817.7817.7817.78-26.98-
Aug 9, 202417.6017.6017.6017.60-26.71-
Aug 8, 202417.3317.3317.3317.33-26.31-
Aug 7, 202417.6717.6717.6717.67-26.82-
Aug 6, 202416.5516.5516.5516.55-25.12-
Aug 5, 202415.1816.3315.1816.33-24.7989
Aug 2, 202418.5818.5818.2018.20-27.631,200
Aug 1, 202420.6720.6720.6720.67-31.37-
Jul 31, 202421.1621.1621.1621.16-32.11-
Jul 30, 202420.6920.6920.6920.69-31.40-
Jul 29, 202420.8320.8320.8320.83-31.61-
Jul 26, 202420.3620.3620.3620.36-30.90-
Jul 25, 202420.6120.6120.6120.61-31.28-
Jul 24, 202421.0421.0421.0421.04-31.93-
Jul 23, 202421.0521.0521.0521.05-31.95-
Jul 22, 202421.0721.0721.0721.07-31.98-
Jul 19, 202421.3321.3321.3321.33-32.37-
Jul 18, 202421.4621.4621.4621.46-32.57-
Jul 17, 202421.7221.7221.7221.72-32.96-
Jul 16, 202421.5921.5921.5921.59-32.77-
Jul 15, 202421.3821.3821.3821.38-32.45-
Jul 12, 202421.3021.3021.3021.30-32.33-
Jul 11, 202421.3021.3021.3021.30-32.33-
Jul 10, 202421.1421.1421.1421.14-32.08-
Jul 9, 202421.4521.4521.4521.45-32.55-
Jul 8, 202421.5921.5921.5921.59-32.77-
Jul 5, 202422.0022.0022.0022.00-33.39-
Jul 4, 202421.9221.9221.9221.92-33.27-
Jul 3, 202421.2721.2721.2721.27-32.28-
Jul 2, 202421.4921.4921.4921.49-32.61-
Jul 1, 202421.0921.0921.0921.09-32.01-
Jun 28, 202421.0321.0321.0321.03-31.92-
Jun 27, 2024 2:1 Stock Splits
Jun 27, 202420.9720.9720.9720.97-31.82-
Jun 26, 202421.5521.5521.5521.55-32.70-
Jun 25, 202421.5321.5321.5321.53-32.68-
Jun 24, 202421.4621.4621.4621.46-32.57-
Jun 21, 202421.6021.6021.6021.60-32.79-
Jun 20, 202421.7021.7021.7021.70-32.93-
Jun 19, 202421.9521.9521.9521.95-33.31-
Jun 18, 202421.6221.6221.6221.62-32.81-
Jun 17, 202421.8921.8921.8921.89-33.22-
Jun 14, 202422.0722.0722.0722.07-33.49-
Jun 13, 202421.5721.5721.5721.57-32.74-
Jun 12, 202422.0622.0622.0622.06-33.48-
Jun 11, 202422.4522.4522.4522.45-34.07-
Jun 10, 202422.5622.5622.5622.56-34.24-
Jun 7, 202422.4422.4422.4422.44-34.06-
Jun 6, 202422.2422.2422.2422.24-33.74-
Jun 5, 202422.4222.4222.4222.42-34.02-
Jun 4, 202422.7522.7522.7522.75-34.53-
Jun 3, 202423.4123.4123.4123.41-35.52-
May 31, 202423.2323.2323.2323.23-35.25-
May 30, 202422.9522.9522.9522.95-34.84-
May 29, 202423.5223.5223.5223.52-35.69-
May 28, 202423.6423.6423.6423.64-35.87-
May 27, 202423.7623.7623.7623.76-36.07-
May 24, 202423.7123.7123.7123.71-35.98-
May 23, 202423.9023.9023.9023.90-36.27-
May 22, 202424.0524.0524.0524.05-36.50-
May 21, 202424.2924.2924.2924.29-36.86-
May 20, 202423.7823.7823.7823.78-36.10-
May 17, 202423.2523.2523.2523.25-35.29-
May 16, 202423.1223.1223.1223.12-35.09-
May 15, 202422.8022.8022.8022.80-34.60-
May 14, 202422.7022.7022.7022.70-34.46-
May 13, 202423.1023.1023.1023.10-35.06-
May 10, 202423.1923.1923.1923.19-35.20-
May 9, 202422.9322.9322.9322.93-34.81-
May 8, 202422.6422.6422.6422.64-34.36-
May 7, 202422.9422.9422.9422.94-34.81-
May 6, 202422.6823.3222.6823.32-35.38400
May 3, 202423.1123.1123.1123.11-35.08-
May 2, 202422.6922.6922.6922.69-34.43-
Apr 30, 202422.4222.4222.4222.42-34.02-
Apr 29, 202422.4822.4822.4822.48-34.12-
Apr 26, 202422.1422.1422.1422.14-33.60-
Apr 25, 202421.8321.8321.8321.83-33.13-
Apr 24, 202422.4422.4422.4422.44-34.06-
Apr 23, 202421.8621.8621.8621.86-33.18-
Apr 22, 202421.9021.9021.9021.90-33.24-
Apr 19, 202421.5721.5721.5721.57-32.74-
Apr 18, 202421.6021.6021.6021.60-32.78-
Apr 17, 202421.2721.2721.2721.27-32.28-
Apr 16, 202421.8522.1821.8222.18-33.67102
Apr 15, 202422.5922.5922.5922.59-34.29-
Apr 12, 202422.4722.7222.4722.72-34.4860
Apr 11, 202422.2322.2322.2322.23-33.73-
Apr 10, 202422.0822.0822.0822.08-33.52-
Apr 9, 202422.6322.6322.6322.63-34.34-
Apr 8, 202421.9521.9521.9521.95-33.31-
Apr 5, 202421.4821.4821.4821.48-32.60-
Apr 4, 202421.3921.3921.3921.39-32.45-
Apr 3, 202421.0621.0621.0621.06-31.96-
Apr 2, 202421.1021.1021.1021.10-32.03-
Mar 28, 2024 0.27 Dividend
Mar 28, 202421.3821.3821.3821.38-32.45-
Mar 27, 202421.5521.5521.5521.5531.79-
Mar 26, 202421.4421.4421.4421.4431.63-
Mar 25, 202421.6121.6121.6021.6031.8720
Mar 22, 202421.6521.6821.6521.6831.9940
Mar 21, 202421.2521.2521.2521.2531.35-
Mar 20, 202420.3420.3420.3420.3430.01-
Mar 19, 202420.5320.5320.5320.5330.29-
Mar 18, 202420.3320.3320.3320.3329.99-
Mar 15, 202420.0120.0120.0120.0129.52-
Mar 14, 202419.4419.4419.4419.4428.68-
Mar 13, 202419.3519.5019.3519.5028.7760
Mar 12, 202419.2919.6619.2919.6629.01400
Mar 11, 202420.1220.1220.1220.1229.68-
Mar 8, 202420.7420.7420.7420.7430.60-
Mar 7, 202420.9020.9020.9020.9030.84-
Mar 6, 202420.9120.9120.9120.9130.85-
Mar 5, 202420.7820.7820.7820.7830.66-
Mar 4, 202420.5620.5620.5620.5630.33-

Related Tickers

MBI.BE Mitsubishi Corp
16.19
-0.52%
 
MARA.BE Marubeni Corp
15.10
-1.76%
 
MARA.DU Marubeni Corp
15.12
-1.77%
 
IOC.BE ITOCHU Corp
43.78
0.00%
 
MARA.F Marubeni Corporation
15.23
-2.46%
 
8053.T Sumitomo Corporation
3,398.00
-0.76%
 
8002.T Marubeni Corporation
2,378.00
-1.49%
 
8001.T ITOCHU Corporation
6,844.00
-0.22%
 
8058.T Mitsubishi Corporation
2,528.50
-1.33%