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

Frankfurt - Delayed Quote EUR

Mitsui & Co., Ltd. (MTS1.F)

16.67
+0.22
+(1.31%)
As of 2:09:59 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202516.4216.7316.4216.6716.674,821
Apr 17, 202516.0316.4516.0316.4516.45265
Apr 16, 202516.0016.0016.0016.0016.00-
Apr 15, 202516.1416.6116.1416.6116.6130
Apr 14, 202516.1416.6916.1416.6916.69450
Apr 11, 202515.9016.3715.9016.2516.25743
Apr 10, 202517.1117.1116.9616.9616.96363
Apr 9, 202515.5216.0315.5215.5915.59382
Apr 8, 202516.2116.7516.2116.7516.75515
Apr 7, 202515.1015.5015.0315.5015.50720
Apr 4, 202516.3516.3515.0616.0516.055,623
Apr 3, 202516.6616.6616.5816.6416.64953
Apr 2, 202516.9916.9916.9916.9916.99-
Apr 1, 202517.2517.6517.2517.6517.6528
Mar 31, 202517.6217.6217.4117.4117.41630
Mar 28, 2025 0.310105 Dividend
Mar 28, 202517.8818.1217.8818.1218.1275
Mar 27, 202518.4918.4918.4918.49-31.51-
Mar 26, 202518.5018.5418.2518.54-31.611,154
Mar 25, 202518.0018.4418.0018.44-31.45320
Mar 24, 202518.0018.3418.0018.00-30.702,490
Mar 21, 202518.3018.7418.3018.33-31.251,105
Mar 20, 202518.2318.6218.2318.62-31.75568
Mar 19, 202518.0018.6618.0018.63-31.755,450
Mar 18, 202517.8818.0717.8818.07-30.813,615
Mar 17, 202517.5518.4917.5518.48-31.502,091
Mar 14, 202516.9916.9916.9916.99-28.97-
Mar 13, 202517.0317.3117.0317.31-29.5051
Mar 12, 202516.8917.2516.8917.25-29.42117
Mar 11, 202517.1217.1217.1217.12-29.19-
Mar 10, 202517.2317.2317.2317.23-29.38-
Mar 7, 202517.2017.7717.2017.77-30.30170
Mar 6, 202517.1717.3017.1717.30-29.49500
Mar 5, 202517.3417.6017.3417.60-30.0155
Mar 4, 202517.8017.8017.8017.80-30.3520
Mar 3, 202518.0018.4418.0018.44-31.45611
Feb 28, 202517.7017.7017.7017.70-30.19-
Feb 27, 202518.0018.4918.0018.49-31.51494
Feb 26, 202517.6817.6817.6817.68-30.15-
Feb 25, 202518.3018.4418.3018.44-31.452,525
Feb 24, 202517.0717.8017.0717.80-30.351,190
Feb 21, 202517.0717.4717.0717.47-29.78836
Feb 20, 202517.2217.2217.1917.19-29.32200
Feb 19, 202517.0617.0617.0617.06-29.09-
Feb 18, 202517.1717.6517.1717.65-30.09779
Feb 17, 202517.3217.3217.2817.28-29.462,300
Feb 14, 202517.5017.5017.5017.50-29.8460
Feb 13, 202517.5017.7617.5017.76-30.2970
Feb 12, 202517.5017.5017.5017.50-29.84-
Feb 11, 202517.6817.6817.6817.68-30.15-
Feb 10, 202518.1918.1918.1918.19-31.01500
Feb 7, 202518.0318.1618.0318.16-30.96400
Feb 6, 202518.1018.1018.1018.10-30.87-
Feb 5, 202518.2218.2218.2218.22-31.05-
Feb 4, 202518.6718.6718.3318.33-31.25182
Feb 3, 202518.7018.7018.7018.70-31.89-
Jan 31, 202518.9519.2318.9519.23-32.79657
Jan 30, 202518.9518.9518.9518.95-32.31-
Jan 29, 202518.6718.6718.6718.67-31.84-
Jan 28, 202518.6718.6718.6718.67-31.84-
Jan 27, 202518.6718.6718.6718.67-31.84-
Jan 24, 202518.6718.6718.6718.67-31.82-
Jan 23, 202518.5618.5618.5618.56-31.64-
Jan 22, 202518.6518.7818.6518.78-32.021,000
Jan 21, 202518.6418.6418.6418.64-31.77-
Jan 20, 202518.8019.1518.8019.15-32.65220
Jan 17, 202518.5718.5718.5718.57-31.65-
Jan 16, 202518.6419.1018.6419.10-32.56100
Jan 15, 202518.5818.5818.5818.58-31.68-
Jan 14, 202518.6219.0918.6219.09-32.55216
Jan 13, 202518.9319.5918.9319.59-33.4019
Jan 10, 202518.7119.0918.7118.90-32.221,895
Jan 9, 202519.1319.2419.1319.24-32.80118
Jan 8, 202519.5919.5919.5919.59-33.40-
Jan 7, 202519.8220.2919.8220.24-34.51214
Jan 6, 202520.4920.4920.4920.49-34.9320
Jan 3, 202520.2520.8020.2420.80-35.46194
Jan 2, 202519.9019.9019.9019.90-33.92-
Dec 30, 202419.8519.8519.8519.85-33.85-
Dec 27, 202419.9720.1919.9720.19-34.4240
Dec 23, 202419.4919.7819.4419.44-33.14575
Dec 20, 202419.3019.4719.3019.30-32.90210
Dec 19, 202419.4219.4219.4219.42-33.11-
Dec 18, 202419.4719.4719.4719.47-33.19-
Dec 17, 202419.6519.6519.5619.59-33.413,070
Dec 16, 202419.8419.8419.8419.84-33.83-
Dec 13, 202420.0420.3920.0420.39-34.7629
Dec 12, 202420.2420.7920.2420.79-35.441,000
Dec 11, 202420.1320.5020.1320.36-34.71234
Dec 10, 202419.9920.4819.9920.48-34.92405
Dec 9, 202419.5219.5219.5219.52-33.28-
Dec 6, 202419.6720.0119.6720.01-34.1129
Dec 5, 202419.9720.3519.9520.35-34.69150
Dec 4, 202420.5721.0220.5720.88-35.60873
Dec 3, 202420.7521.1220.7521.12-36.01147
Dec 2, 202419.7619.7619.7619.76-33.70-
Nov 29, 202419.5519.5519.5519.55-33.32-
Nov 28, 202419.6919.6919.6919.69-33.58-
Nov 27, 202419.6119.6119.6119.61-33.44-
Nov 26, 202419.7419.7419.7319.73-33.6360
Nov 25, 202420.3420.7720.3420.77-35.4125
Nov 22, 202420.1820.1820.1820.18-34.40-
Nov 21, 202419.8319.8319.8319.83-33.82-
Nov 20, 202419.6919.6919.6519.65-33.491,280
Nov 19, 202419.8419.8419.8419.84-33.83-
Nov 18, 202419.5819.5819.5319.53-33.30400
Nov 15, 202419.5219.5219.5219.52-33.29-
Nov 14, 202419.7020.0419.7020.04-34.17150
Nov 13, 202419.1119.1119.1119.11-32.58-
Nov 12, 202419.4519.8619.4519.86-33.86100
Nov 11, 202419.5019.9819.5019.60-33.421,590
Nov 8, 202419.4919.8119.4919.81-33.7797
Nov 7, 202419.5719.5719.5719.57-33.36-
Nov 6, 202419.6319.7519.6319.75-33.68200
Nov 5, 202419.2019.2019.2019.20-32.74-
Nov 4, 202419.0119.5318.8319.53-33.30510
Nov 1, 202418.8318.8318.8318.83-32.09-
Oct 31, 202418.7318.9118.7318.91-32.24339
Oct 30, 202419.2219.2219.2219.22-32.76-
Oct 29, 202419.0719.1019.0519.05-32.481,000
Oct 28, 202418.8518.8518.8518.85-32.14-
Oct 25, 202418.4818.9318.4018.40-31.37388
Oct 24, 202418.6018.6018.6018.60-31.71-
Oct 23, 202418.8918.8918.8918.89-32.21-
Oct 22, 202419.0019.0018.8218.82-32.09126
Oct 21, 202419.1619.5219.1319.13-32.611,940
Oct 18, 202419.2819.8319.2819.83-33.8189
Oct 17, 202419.4419.9619.4419.96-34.0351
Oct 16, 202419.9719.9719.9719.97-34.052
Oct 15, 202419.6319.6319.5819.58-33.39400
Oct 14, 202420.2220.4020.2220.40-34.78349
Oct 11, 202419.8219.8219.8219.82-33.79-
Oct 10, 202419.7719.9819.7719.98-34.06500
Oct 9, 202419.6419.6419.6419.64-33.48-
Oct 8, 202420.0920.5620.0920.41-34.80172
Oct 7, 202421.0821.2021.0821.20-36.14500
Oct 4, 202420.7220.7220.7220.72-35.33-
Oct 3, 202420.9020.9020.9020.90-35.63200
Oct 2, 202420.7320.7320.7320.73-35.34-
Oct 1, 202420.2520.2520.2520.25-34.52-
Sep 30, 202419.8520.0719.8120.07-34.22535
Sep 27, 2024 0.310105 Dividend
Sep 27, 202419.8219.8219.8219.82-33.79-
Sep 26, 202419.8420.2619.8420.2650.7050
Sep 25, 202419.5719.5719.5719.5748.96-
Sep 24, 202419.1919.1919.1919.1948.04-
Sep 23, 202418.7219.2018.7219.2048.055,735
Sep 20, 202418.9318.9318.9318.9347.39-
Sep 19, 202418.1818.1818.1818.1845.51-
Sep 18, 202417.6918.0917.6218.0945.27130
Sep 17, 202417.8317.8317.8317.8344.61-
Sep 16, 202418.3518.3518.3318.3345.8740
Sep 13, 202418.3818.3818.3818.3846.00-
Sep 12, 202418.0718.0718.0718.0745.21-
Sep 11, 202417.9418.4417.9418.4446.1510
Sep 10, 202417.6617.6617.5717.5743.961,240
Sep 9, 202417.7818.2117.7818.2145.57170
Sep 6, 202417.9217.9217.9217.9244.83-
Sep 5, 202417.9618.3417.9618.3445.9134
Sep 4, 202417.8918.3317.8918.3345.8910
Sep 3, 202418.8419.1918.6318.6346.621,177
Sep 2, 202419.1019.1118.9718.9747.46300
Aug 30, 202419.0719.7019.0719.5048.80487
Aug 29, 202418.6619.1418.6619.1447.8946
Aug 28, 202418.5319.2018.5319.2048.05700
Aug 27, 202418.5318.9518.5318.9547.4352
Aug 26, 202418.3218.3218.3218.3245.84-
Aug 23, 202418.4018.4018.3718.3745.97164
Aug 22, 202418.4018.9918.4018.9947.5325
Aug 21, 202418.4418.8518.4418.6546.67900
Aug 20, 202418.6319.1818.6319.1848.00710
Aug 19, 202419.5519.5519.5519.5548.93100
Aug 16, 202419.1619.1619.1619.1647.94-
Aug 15, 202418.4418.6818.4318.6146.57778
Aug 14, 202418.8218.8218.8218.8247.09100
Aug 13, 202418.0218.6318.0218.6346.6154
Aug 12, 202418.0018.2818.0018.2845.75220
Aug 9, 202417.5718.1217.5718.0845.251,050
Aug 8, 202417.3317.9417.3317.9444.90133
Aug 7, 202417.6718.5817.6718.5046.301,281
Aug 6, 202417.3817.3816.8016.9942.521,756
Aug 5, 202415.2316.6715.2316.6741.731,421
Aug 2, 202418.5618.8418.2018.4946.262,500
Aug 1, 202420.6820.6820.6820.6851.75-
Jul 31, 202421.1721.1721.1721.1752.98-
Jul 30, 202420.6920.8920.6920.8952.28400
Jul 29, 202420.8420.8420.8420.8452.16-
Jul 26, 202420.3520.8720.3520.8752.231,087
Jul 25, 202420.6220.6220.4320.4351.1375
Jul 24, 202421.0321.0321.0321.0352.63-
Jul 23, 202421.0421.0421.0421.0452.66-
Jul 22, 202421.1121.1121.0721.0752.7345
Jul 19, 202421.3421.3421.3421.3453.41-
Jul 18, 202421.4721.4721.4721.4753.73-
Jul 17, 202421.7322.2021.7322.2055.5645
Jul 16, 202421.5921.5921.5921.5954.03-
Jul 15, 202421.4021.4021.4021.4053.56-
Jul 12, 202421.3021.5921.3021.5854.01800
Jul 11, 202421.3521.3521.3521.3553.43-
Jul 10, 202421.1421.1421.1421.1452.91-
Jul 9, 202421.4521.5621.3021.5653.961,100
Jul 8, 202422.0022.0021.9521.9554.93500
Jul 5, 202422.0022.2922.0022.2955.7875
Jul 4, 202422.3322.5522.3122.3155.83982
Jul 3, 202421.2721.2721.2121.2153.0840
Jul 2, 202421.4721.4821.4721.4853.76200
Jul 1, 202421.5321.5321.5321.5353.8810
Jun 28, 202421.0121.0121.0121.0152.58-
Jun 27, 2024 2:1 Stock Splits
Jun 27, 202420.9620.9620.9620.9652.46-
Jun 26, 202421.5621.5621.0021.0052.571,084
Jun 25, 202421.5321.5321.5321.5353.89-
Jun 24, 202421.4621.4621.4621.4653.71-
Jun 21, 202421.6121.6121.6121.6154.08-
Jun 20, 202421.7021.7021.7021.7054.31-
Jun 19, 202421.9421.9421.9421.9454.91-
Jun 18, 202421.6221.6521.6221.6554.17320
Jun 17, 202421.9221.9221.9221.9254.85400
Jun 14, 202422.0722.0722.0722.0755.23-
Jun 13, 202421.5721.5821.5721.5854.02200
Jun 12, 202422.0522.0522.0522.0555.17-
Jun 11, 202422.4522.4522.4322.4356.13172
Jun 10, 202422.5622.5622.5622.5656.46-
Jun 7, 202422.4322.4322.4322.4356.15-
Jun 6, 202422.2122.2122.2122.2155.58-
Jun 5, 202422.4122.4122.4122.4156.08-
Jun 4, 202422.7522.8022.7522.8057.0528
Jun 3, 202423.3923.3923.3923.3958.54-
May 31, 202423.2423.2423.2423.2458.15-
May 30, 202422.9522.9522.9522.9557.45-
May 29, 202423.5223.5223.5223.5258.87-
May 28, 202423.6323.6323.6323.6359.14-
May 27, 202423.7423.7423.7423.7459.41-
May 24, 202423.7524.4223.7524.4261.104,120
May 23, 202423.9023.9023.9023.9059.81-
May 22, 202424.0524.0524.0524.0560.19-
May 21, 202424.3024.7624.3024.7661.98308
May 20, 202423.7823.7823.7823.7859.53-
May 17, 202423.2523.2523.2523.2558.17-
May 16, 202423.1123.1123.1123.1157.85-
May 15, 202422.8023.3122.8023.3158.32102
May 14, 202422.7122.7122.7122.7156.84-
May 13, 202423.1123.1123.1123.1157.84-
May 10, 202423.1923.6023.1923.6059.07734
May 9, 202422.9222.9222.9222.9257.37-
May 8, 202422.6422.9822.6422.9857.50400
May 7, 202422.9422.9422.9422.9457.41-
May 6, 202422.6823.3422.6823.3458.41700
May 3, 202423.1223.4123.0623.0657.71226
May 2, 202422.7222.7222.7222.7256.85-
Apr 30, 202422.4222.7422.4222.7356.89828
Apr 29, 202422.4922.4922.4922.4956.28-
Apr 26, 202422.1422.4822.1422.4856.2550
Apr 25, 202421.8621.8621.8621.8654.72-
Apr 24, 202422.4522.4522.4522.4556.18-
Apr 23, 202421.8621.8621.8621.8654.72-
Apr 22, 202421.9021.9021.9021.9054.81-

Related Tickers

SUMA.F Sumitomo Corporation
19.85
-2.50%
 
MBI.F Mitsubishi Corporation
15.57
+1.67%
 
IOC.F ITOCHU Corporation
43.29
+3.49%
 
MARA.F Marubeni Corporation
14.85
+3.25%