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

Munich - Delayed Quote EUR

Mitsui & Co Ltd (MTS1.MU)

16.25
-0.10
(-0.61%)
At close: April 17 at 8:04:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202516.2516.2516.2516.2516.25-
Apr 16, 202516.3516.3516.3516.3516.35-
Apr 15, 202516.3516.3516.3516.3516.35-
Apr 14, 202516.3516.3516.3516.3516.35-
Apr 11, 202516.3516.3516.3516.3516.35-
Apr 10, 202516.6516.6516.6516.6516.65-
Apr 9, 202515.9515.9515.9515.9515.95-
Apr 8, 202515.9416.5115.9416.5116.51200
Apr 7, 202515.9415.9415.9415.9415.94-
Apr 4, 202516.6516.6516.6516.6516.65-
Apr 3, 202517.1617.1617.1617.1617.16-
Apr 2, 202517.4117.4117.4117.4117.41-
Apr 1, 202517.6517.8317.6517.8317.83150
Mar 31, 202517.6517.6517.6517.6517.65-
Mar 28, 2025 0.308235 Dividend
Mar 28, 202518.2818.2818.2818.2818.28-
Mar 27, 202518.4618.4618.4618.46-31.54-
Mar 26, 202518.3318.3318.3318.33-31.32-
Mar 25, 202518.3318.3318.3318.33-31.32-
Mar 24, 202518.3318.3318.3318.33-31.3260
Mar 21, 202518.7218.7218.7218.72-31.98-
Mar 20, 202518.2318.8018.2318.80-32.12300
Mar 19, 202518.0018.0018.0018.00-30.75-
Mar 18, 202518.0018.0018.0018.00-30.75-
Mar 17, 202517.5818.2317.5818.23-31.1510
Mar 14, 202517.3217.3217.3217.32-29.58-
Mar 13, 202517.3217.3217.3217.32-29.58-
Mar 12, 202517.3217.3217.3217.32-29.58-
Mar 11, 202517.5017.5017.5017.50-29.90-
Mar 10, 202517.6017.6017.6017.60-30.08-
Mar 7, 202517.6017.6017.6017.60-30.08-
Mar 6, 202517.6017.6017.6017.60-30.08-
Mar 5, 202517.8117.8117.8117.81-30.43-
Mar 4, 202517.9317.9317.9317.93-30.64-
Mar 3, 202518.1218.1218.1218.12-30.96-
Feb 28, 202518.1218.1218.1218.12-30.96-
Feb 27, 202518.1218.1218.1218.12-30.96-
Feb 26, 202518.1218.1218.1218.12-30.96-
Feb 25, 202517.8718.4517.8718.45-31.5255
Feb 24, 202517.2917.2917.2917.29-29.54-
Feb 21, 202517.2917.2917.2917.29-29.54-
Feb 20, 202517.2917.2917.2917.29-29.54-
Feb 19, 202517.2917.2917.2917.29-29.54-
Feb 18, 202517.2917.2917.2917.29-29.54-
Feb 17, 202517.2917.2917.2917.29-29.54190
Feb 14, 202517.7417.7417.2517.25-29.48280
Feb 13, 202517.8217.8217.8217.82-30.45-
Feb 12, 202517.8217.8217.8217.82-30.45-
Feb 11, 202518.1318.1318.1318.13-30.97-
Feb 10, 202518.4818.4818.4818.48-31.57-
Feb 7, 202518.4818.4818.4818.48-31.57-
Feb 6, 202518.5618.5618.5618.56-31.70-
Feb 5, 202518.6618.6618.6618.66-31.88-
Feb 4, 202518.9218.9218.9218.92-32.33-
Feb 3, 202518.9718.9718.9718.97-32.40-
Jan 31, 202518.9518.9718.9518.97-32.40100
Jan 30, 202518.9518.9518.9518.95-32.39-
Jan 29, 202518.8318.8318.8318.83-32.16-
Jan 28, 202518.8318.8318.8318.83-32.16-
Jan 27, 202518.8318.8318.8318.83-32.16-
Jan 24, 202518.8318.8318.8318.83-32.16-
Jan 23, 202518.8318.8318.8318.83-32.16-
Jan 22, 202518.8318.8318.8318.83-32.16-
Jan 21, 202518.8318.8318.8318.83-32.16-
Jan 20, 202518.8318.8318.8318.83-32.16-
Jan 17, 202518.8318.8318.8318.83-32.16-
Jan 16, 202518.8318.8318.8318.83-32.16-
Jan 15, 202519.0319.0318.7718.83-32.16168
Jan 14, 202519.0819.0819.0819.08-32.60-
Jan 13, 202519.1419.1419.1419.14-32.69-
Jan 10, 202519.1419.1419.1419.14-32.69-
Jan 9, 202519.2419.2419.2419.24-32.86-
Jan 8, 202520.0420.0420.0420.04-34.24-
Jan 7, 202520.2720.2720.2720.27-34.63-
Jan 6, 202520.2720.2720.2720.27-34.63-
Jan 3, 202520.2720.2720.2720.27-34.63-
Jan 2, 202520.1320.1320.1320.13-34.39-
Dec 30, 202420.1220.1220.1220.12-34.38-
Dec 27, 202420.1220.1220.1220.12-34.38-
Dec 23, 202419.4719.4719.4719.47-33.26-
Dec 20, 202419.5519.5519.4719.47-33.2620
Dec 19, 202419.9219.9219.9219.92-34.03-
Dec 18, 202419.9219.9219.9219.92-34.03-
Dec 17, 202420.1020.1020.1020.10-34.34-
Dec 16, 202420.2420.2420.2420.24-34.58-
Dec 13, 202420.2420.2420.2420.24-34.58-
Dec 12, 202420.2420.2420.2420.24-34.58-
Dec 11, 202420.1320.1320.1320.13-34.39-
Dec 10, 202420.0020.0020.0020.00-34.16-
Dec 9, 202419.9819.9819.9819.98-34.13-
Dec 6, 202420.1320.1320.1320.13-34.39-
Dec 5, 202420.4020.4020.4020.40-34.85-
Dec 4, 202420.6120.6120.5920.59-35.18100
Dec 3, 202420.2820.2820.2820.28-34.65-
Dec 2, 202420.0020.0020.0020.00-34.17-
Nov 29, 202420.0020.0020.0020.00-34.17-
Nov 28, 202420.0720.0720.0720.07-34.29-
Nov 27, 202420.0720.0720.0720.07-34.29-
Nov 26, 202420.1820.1820.1820.18-34.48-
Nov 25, 202420.3520.3520.3520.35-34.77-
Nov 22, 202420.1820.1820.1820.18-34.48-
Nov 21, 202419.8419.8419.8419.84-33.91-
Nov 20, 202419.8419.8419.8419.84-33.91-
Nov 19, 202419.8419.8419.8419.84-33.91-
Nov 18, 202419.5819.5819.5819.58-33.46-
Nov 15, 202419.5819.5819.5819.58-33.45-
Nov 14, 202419.5819.5819.5819.58-33.45-
Nov 13, 202419.5819.5819.5819.58-33.45-
Nov 12, 202419.7919.7919.7919.79-33.81-
Nov 11, 202419.7919.7919.7919.79-33.81-
Nov 8, 202419.9419.9419.9419.94-34.07-
Nov 7, 202419.5819.9419.5019.94-34.07200
Nov 6, 202419.5019.5019.5019.50-33.33-
Nov 5, 202419.2019.2019.2019.20-32.81-
Nov 4, 202419.0619.0618.7518.75-32.04600
Nov 1, 202419.0619.0619.0619.06-32.56-
Oct 31, 202419.0619.0619.0619.06-32.56-
Oct 30, 202419.2219.2219.0619.06-32.56300
Oct 29, 202419.0719.0719.0719.07-32.58-
Oct 28, 202418.9318.9318.9318.93-32.35-
Oct 25, 202418.9318.9318.9318.93-32.35-
Oct 24, 202419.0619.0619.0619.06-32.57-
Oct 23, 202419.3319.3319.3319.33-33.02-
Oct 22, 202419.3919.3919.3919.39-33.12-
Oct 21, 202419.6219.6219.6219.62-33.52-
Oct 18, 202419.7619.7619.7619.76-33.76-
Oct 17, 202419.8219.8219.8219.82-33.86-
Oct 16, 202419.8219.8219.8219.82-33.86-
Oct 15, 202419.8219.8219.8219.82-33.86-
Oct 14, 202419.8219.8219.8219.82-33.86-
Oct 11, 202419.8219.8219.8219.82-33.86-
Oct 10, 202419.7219.7219.7219.72-33.69-
Oct 9, 202420.0720.0719.6519.65-33.56200
Oct 8, 202420.5220.5220.5220.52-35.06-
Oct 7, 202421.0821.1921.0821.19-36.201,500
Oct 4, 202420.7220.7220.7220.72-35.40-
Oct 3, 202420.7220.7220.7220.72-35.40-
Oct 2, 202420.7220.7220.7220.72-35.40-
Oct 1, 202420.2620.2620.2620.26-34.62-
Sep 30, 202419.8519.8519.8519.85-33.92-
Sep 27, 2024 0.308235 Dividend
Sep 27, 202419.8519.8519.8519.85-33.91-
Sep 26, 202419.8519.8519.8519.8551.51-
Sep 25, 202419.5719.5719.5719.5750.77-
Sep 24, 202419.1619.1619.1619.1649.72-
Sep 23, 202418.9518.9518.9518.9549.19-
Sep 20, 202418.9518.9518.9518.9549.19-
Sep 19, 202418.1818.1818.1818.1847.19-
Sep 18, 202418.1118.1118.1118.1147.00-
Sep 17, 202418.2718.2718.2718.2747.41-
Sep 16, 202418.3518.3518.3518.3547.63-
Sep 13, 202418.3018.3018.3018.3047.48-
Sep 12, 202418.0818.0818.0818.0846.93-
Sep 11, 202418.0818.0818.0818.0846.93-
Sep 10, 202418.0818.0818.0818.0846.93-
Sep 9, 202418.2318.2318.2318.2347.31-
Sep 6, 202418.3118.3118.3118.3147.52-
Sep 5, 202418.3118.3118.3118.3147.52-
Sep 4, 202418.3118.3118.3118.3147.52-
Sep 3, 202419.0919.0918.6318.6348.355,400
Sep 2, 202419.0919.0919.0919.0949.55-
Aug 30, 202419.0719.0719.0719.0749.49-
Aug 29, 202418.7518.7518.7518.7548.67-
Aug 28, 202418.7518.7518.7518.7548.67-
Aug 27, 202418.7518.7518.7518.7548.67-
Aug 26, 202418.7518.7518.7518.7548.67-
Aug 23, 202418.8218.8218.8218.8248.84-
Aug 22, 202418.8218.8218.8218.8248.84-
Aug 21, 202418.8718.8718.8718.8748.97-
Aug 20, 202419.0719.0719.0719.0749.49-
Aug 19, 202419.1519.1519.1519.1549.68-
Aug 16, 202419.1519.1519.1519.1549.68-
Aug 15, 202418.4418.4418.4418.4447.85-
Aug 14, 202418.3518.3518.3518.3547.63-
Aug 13, 202418.0118.0118.0118.0146.75-
Aug 12, 202417.8517.8517.8517.8546.32-
Aug 9, 202417.8517.8517.8517.8546.32-
Aug 8, 202417.6717.8517.6717.8546.3238
Aug 7, 202417.6717.6717.6717.6745.87-
Aug 6, 202416.5816.5816.5816.5843.01-
Aug 5, 202415.8716.5815.7316.5843.01200
Aug 2, 202418.9918.9918.9918.9949.27-
Aug 1, 202421.1321.1321.1321.1354.83-
Jul 31, 202421.1721.1721.1721.1754.94-
Jul 30, 202420.8320.8320.8320.8354.06-
Jul 29, 202420.8320.8320.8320.8354.06-
Jul 26, 202420.7920.7920.7920.7953.95-
Jul 25, 202421.0321.0321.0321.0354.58-
Jul 24, 202421.1521.3321.1521.3355.3550
Jul 23, 202421.4821.4821.1521.1554.89920
Jul 22, 202421.5221.5221.5221.5255.85-
Jul 19, 202421.7121.7121.7121.7156.34-
Jul 18, 202421.7121.7121.7121.7156.34-
Jul 17, 202421.7121.7121.7121.7156.34-
Jul 16, 202421.6021.6021.6021.6056.05-
Jul 15, 202421.3921.3921.3921.3955.51-
Jul 12, 202421.5621.5621.3521.3555.41200
Jul 11, 202421.5621.5621.5621.5655.95-
Jul 10, 202421.5621.5621.5621.5655.95-
Jul 9, 202421.8721.8721.5621.5655.95400
Jul 8, 202422.0022.0022.0022.0057.09-
Jul 5, 202422.0022.0022.0022.0057.09-
Jul 4, 202421.9221.9221.9221.9256.88-
Jul 3, 202421.4721.4721.4721.4755.72-
Jul 2, 202421.4721.4721.4721.4755.72-
Jul 1, 202421.3921.3921.3921.3955.51-
Jun 28, 202421.3921.3921.3921.3955.51-
Jun 27, 2024 2:1 Stock Splits
Jun 27, 202421.3921.3921.3921.3955.51-
Jun 26, 202421.8821.8821.8821.8856.77-
Jun 25, 202421.8821.8821.8821.8856.77-
Jun 24, 202421.8821.8821.8821.8856.77-
Jun 21, 202421.9421.9421.9421.9456.94-
Jun 20, 202421.9522.0021.9522.0057.08400
Jun 19, 202421.9521.9521.9521.9556.96-
Jun 18, 202421.9321.9321.5821.5855.99150
Jun 17, 202422.1022.1022.1022.1057.37-
Jun 14, 202422.1022.1022.1022.1057.37-
Jun 13, 202422.1022.1022.1022.1057.37-
Jun 12, 202422.5622.5622.5622.5658.53-
Jun 11, 202422.5622.5622.5622.5658.53-
Jun 10, 202422.5622.5622.5622.5658.53-
Jun 7, 202422.4622.4622.4622.4658.29-
Jun 6, 202422.7522.7522.2522.2557.74276
Jun 5, 202422.9422.9422.9422.9459.54-
Jun 4, 202423.3123.3123.3123.3160.48-
Jun 3, 202423.3923.5023.3923.5061.00440
May 31, 202423.3923.3923.3923.3960.69-
May 30, 202423.3923.3923.3923.3960.69-
May 29, 202423.9423.9423.9423.9462.13-
May 28, 202424.0624.0624.0624.0662.43-
May 27, 202424.1524.1524.1524.1562.67-
May 24, 202424.1524.1524.1524.1562.67-
May 23, 202424.2924.2924.2924.2963.04-
May 22, 202424.2924.2924.2924.2963.04-
May 21, 202424.2924.2924.2924.2963.04-
May 20, 202423.7823.7823.7823.7861.72-
May 17, 202423.2523.2523.2523.2560.35-
May 16, 202423.1423.1423.1423.1460.05-
May 15, 202423.1423.1423.1423.1460.05-
May 14, 202423.1423.1423.1423.1460.05-
May 13, 202423.1923.1923.1923.1960.19-
May 10, 202423.1923.1923.1923.1960.19-
May 9, 202423.0823.0823.0823.0859.88-
May 8, 202423.0823.0823.0823.0859.88-
May 7, 202423.1123.1123.1123.1159.99-
May 6, 202423.1123.1123.1123.1159.99-
May 3, 202423.1123.1123.1123.1159.99-
May 2, 202422.7022.7022.7022.7058.92-
Apr 30, 202422.4822.4822.4822.4858.34-
Apr 29, 202422.4822.4822.4822.4858.34-
Apr 26, 202422.2522.2522.2522.2557.75-
Apr 25, 202422.2522.2522.2522.2557.75-
Apr 24, 202422.4422.4422.4422.4458.25-
Apr 23, 202421.9021.9021.9021.9056.82-
Apr 22, 202421.9021.9021.9021.9056.82-
Apr 19, 202421.6021.6021.6021.6056.05-
Apr 18, 202421.6021.6021.6021.6056.05-
Apr 17, 202421.5821.5821.5821.5856.02-

Related Tickers

IOC.F ITOCHU Corporation
41.83
+2.35%
 
ITOCF ITOCHU Corporation
46.00
+1.23%
 
SSUMF Sumitomo Corporation
23.50
+3.30%
 
MARA.F Marubeni Corporation
14.38
+5.53%
 
MARUF Marubeni Corporation
16.10
+0.63%
 
MARA.MU Marubeni Corp
13.81
+0.61%
 
SUMB.F Sumitomo Corporation
20.40
+4.62%
 
MARUY Marubeni Corporation
160.76
+0.86%
 
8002.T Marubeni Corporation
2,330.50
+2.01%
 
8001.T ITOCHU Corporation
6,800.00
+1.31%