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

Dusseldorf - Delayed Quote EUR

Matsui Securities Co Ltd (MTW.DU)

4.4400
-0.1000
(-2.20%)
At close: April 30 at 7:31:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.46004.46004.42004.44004.4400-
Apr 29, 20254.52004.54004.52004.54004.5400-
Apr 28, 20254.46004.50004.46004.48004.4800-
Apr 25, 20254.48004.48004.46004.48004.4800-
Apr 24, 20254.52004.58004.52004.58004.5800-
Apr 23, 20254.54004.60004.54004.60004.6000-
Apr 22, 20254.46004.52004.46004.52004.5200-
Apr 17, 20254.42004.46004.42004.46004.4600-
Apr 16, 20254.40004.42004.40004.42004.4200-
Apr 15, 20254.40004.44004.40004.44004.4400-
Apr 14, 20254.42004.46004.42004.46004.4600-
Apr 11, 20254.42004.42004.32004.38004.3800-
Apr 10, 20254.48004.48004.26004.26004.2600-
Apr 9, 20254.32004.54004.32004.54004.5400-
Apr 8, 20254.32004.46004.30004.30004.3000-
Apr 7, 20254.18004.30004.08004.28004.2800-
Apr 4, 20254.36004.36004.18004.18004.1800-
Apr 3, 20254.50004.50004.40004.40004.4000-
Apr 2, 20254.60004.60004.56004.58004.5800-
Apr 1, 20254.62004.68004.60004.64004.6400-
Mar 31, 20254.66004.66004.64004.64004.6400-
Mar 28, 2025 0.1096596 Dividend
Mar 28, 20254.70004.70004.64004.64004.6400-
Mar 27, 20254.84004.84004.80004.8000-13.2000-
Mar 26, 20254.82004.82004.78004.7800-13.1450-
Mar 25, 20254.80004.84004.80004.8400-13.3100-
Mar 24, 20254.82004.84004.82004.8400-13.3100-
Mar 21, 20254.86004.86004.84004.8600-13.3650-
Mar 20, 20254.88004.90004.88004.9000-13.4750-
Mar 19, 20254.82004.84004.82004.8400-13.3100-
Mar 18, 20254.78004.78004.78004.7800-13.1450-
Mar 17, 20254.82004.86004.82004.8600-13.3650-
Mar 14, 20254.82004.88004.82004.8800-13.4200-
Mar 13, 20254.82004.84004.82004.8400-13.3100-
Mar 12, 20254.80004.84004.80004.8400-13.3100-
Mar 11, 20254.88004.88004.76004.7600-13.0900-
Mar 10, 20254.86004.86004.78004.7800-13.1450-
Mar 7, 20254.94004.94004.90004.9200-13.5300-
Mar 6, 20254.90004.90004.84004.8400-13.3100-
Mar 5, 20254.96004.96004.90004.9200-13.5300-
Mar 4, 20255.00005.00004.92004.9200-13.5300-
Mar 3, 20255.00005.00005.00005.0000-13.7500-
Feb 28, 20255.00005.00004.98005.0000-13.7500-
Feb 27, 20255.05005.05005.05005.0500-13.8875-
Feb 26, 20255.00005.05005.00005.0500-13.8875-
Feb 25, 20255.00005.05005.00005.0000-13.7500-
Feb 24, 20255.05005.05005.05005.0500-13.8875-
Feb 21, 20254.98005.05004.98005.0500-13.8875-
Feb 20, 20255.00005.00005.00005.0000-13.7500-
Feb 19, 20255.00005.00004.98005.0000-13.7500-
Feb 18, 20254.98005.00004.98005.0000-13.7500-
Feb 17, 20254.96004.98004.96004.9800-13.6950-
Feb 14, 20255.00005.00004.98004.9800-13.6950-
Feb 13, 20254.96004.98004.96004.9800-13.6950-
Feb 12, 20254.96004.96004.92004.9200-13.5300-
Feb 11, 20255.05005.10005.05005.0500-13.8875-
Feb 10, 20255.05005.05005.00005.0500-13.8875-
Feb 7, 20255.00005.05005.00005.0500-13.8875-
Feb 6, 20255.00005.05005.00005.0500-13.8875-
Feb 5, 20254.98005.00004.98005.0000-13.7500-
Feb 4, 20254.96004.96004.94004.9600-13.6400-
Feb 3, 20254.98004.98004.98004.9800-13.6950-
Jan 31, 20255.00005.00005.00005.0000-13.7500-
Jan 30, 20254.98005.00004.98004.9800-13.6950-
Jan 29, 20254.92004.94004.92004.9400-13.5850-
Jan 28, 20255.00005.05005.00005.0500-13.8875-
Jan 27, 20254.98005.00004.98005.0000-13.7500-
Jan 24, 20254.90004.90004.88004.8800-13.4200-
Jan 23, 20254.80004.88004.80004.8800-13.4200-
Jan 22, 20254.88004.88004.86004.8600-13.3650-
Jan 21, 20254.94004.94004.90004.9000-13.4750-
Jan 20, 20254.92004.92004.88004.9000-13.4750-
Jan 17, 20254.94004.94004.92004.9200-13.5300-
Jan 16, 20254.92004.96004.92004.9600-13.6400-
Jan 15, 20254.90004.92004.90004.9200-13.5300-
Jan 14, 20254.88004.88004.84004.8400-13.3100-
Jan 13, 20254.98004.98004.96004.9800-13.6950-
Jan 10, 20254.88004.92004.88004.9200-13.5300-
Jan 9, 20254.88004.88004.88004.8800-13.4200-
Jan 8, 20254.92004.92004.92004.9200-13.5300-
Jan 7, 20254.90004.92004.90004.9200-13.5300-
Jan 6, 20254.92004.92004.88004.9000-13.4750-
Jan 3, 20254.92004.94004.90004.9400-13.5850-
Jan 2, 20254.90004.92004.90004.9000-13.4750-
Dec 30, 20244.86004.86004.84004.8400-13.3100-
Dec 27, 20244.88004.88004.86004.8600-13.3650-
Dec 23, 20244.86004.86004.84004.8400-13.3100-
Dec 20, 20244.86004.86004.86004.8600-13.3650-
Dec 19, 20244.90004.90004.86004.8800-13.4200-
Dec 18, 20244.94004.94004.94004.9400-13.5850-
Dec 17, 20244.98005.00004.98005.0000-13.7500-
Dec 16, 20245.00005.00004.98004.9800-13.6950-
Dec 13, 20245.05005.05005.00005.0000-13.7500-
Dec 12, 20245.05005.10005.05005.1000-14.0250-
Dec 11, 20245.10005.10005.05005.1000-14.0250-
Dec 10, 20245.05005.20005.05005.2000-14.3000-
Dec 9, 20245.15005.15005.10005.1000-14.0250-
Dec 6, 20245.15005.20005.15005.1500-14.1625-
Dec 5, 20245.15005.15005.15005.1500-14.1625-
Dec 4, 20245.15005.15005.10005.1000-14.0250-
Dec 3, 20245.15005.15005.10005.1500-14.1625-
Dec 2, 20245.05005.10004.96005.1000-14.0250-
Nov 29, 20245.00005.05005.00005.0500-13.8875-
Nov 28, 20245.00005.00005.00005.0000-13.7500-
Nov 27, 20245.00005.05005.00005.0000-13.7500-
Nov 26, 20245.00005.05005.00005.0500-13.8875-
Nov 25, 20245.05005.05005.05005.0500-13.8875-
Nov 22, 20245.00005.05005.00005.0500-13.8875-
Nov 21, 20245.00005.05005.00005.0500-13.8875-
Nov 20, 20244.96005.00004.96004.9800-13.6950-
Nov 19, 20245.00005.05005.00005.0000-13.7500-
Nov 18, 20245.00005.00004.98004.9800-13.6950-
Nov 15, 20244.90004.98004.90004.9800-13.6950-
Nov 14, 20244.98004.98004.96004.9800-13.6950-
Nov 13, 20245.00005.05005.00005.0500-13.8875-
Nov 12, 20245.05005.05005.05005.0500-13.8875-
Nov 11, 20245.00005.20005.00005.2000-14.3000-
Nov 8, 20245.00005.05005.00005.0500-13.8875-
Nov 7, 20244.98005.00004.98005.0000-13.7500-
Nov 6, 20244.88004.88004.86004.8600-13.3650-
Nov 5, 20244.86004.86004.86004.8600-13.3650-
Nov 4, 20244.92004.92004.92004.9200-13.5300-
Nov 1, 20244.84004.90004.84004.9000-13.4750-
Oct 31, 20244.86004.86004.78004.7800-13.1450-
Oct 30, 20244.86004.86004.82004.8200-13.2550-
Oct 29, 20244.82004.84004.82004.8400-13.3100-
Oct 28, 20244.66004.74004.64004.7400-13.0350-
Oct 25, 20244.66004.82004.66004.8200-13.2550-
Oct 24, 20244.70004.70004.66004.6800-12.8700-
Oct 23, 20244.70004.72004.66004.6600-12.8150-
Oct 22, 20244.80004.80004.76004.7800-13.1450-
Oct 21, 20244.84004.84004.82004.8200-13.2550-
Oct 18, 20244.88004.90004.88004.9000-13.4750-
Oct 17, 20244.86004.88004.86004.8800-13.4200-
Oct 16, 20244.76004.84004.76004.8400-13.3100-
Oct 15, 20244.84004.84004.74004.7400-13.0350-
Oct 14, 20244.82004.86004.82004.8600-13.3650-
Oct 11, 20244.80004.82004.78004.8000-13.2000-
Oct 10, 20244.82004.84004.82004.8400-13.3100-
Oct 9, 20244.80004.84004.80004.8400-13.3100-
Oct 8, 20244.80004.86004.80004.8600-13.3650-
Oct 7, 20244.82004.88004.78004.8800-13.4200-
Oct 4, 20244.82004.88004.82004.8800-13.4200-
Oct 3, 20244.80004.80004.76004.7800-13.1450-
Oct 2, 20244.80004.84004.80004.8400-13.3100-
Oct 1, 20244.82004.84004.76004.7600-13.0900-
Sep 30, 20244.86004.86004.82004.8200-13.2550-
Sep 27, 2024 0.1340284 Dividend
Sep 27, 20244.78004.78004.66004.6600-12.8150-
Sep 26, 20244.92004.96004.92004.960046.8600-
Sep 25, 20244.90004.92004.90004.920046.4821-
Sep 24, 20244.96004.96004.92004.940046.6710-
Sep 23, 20245.00005.05005.00005.050047.7103-
Sep 20, 20245.00005.00005.00005.000047.2379-
Sep 19, 20245.00005.05005.00005.050047.7103-
Sep 18, 20245.00005.00005.00005.000047.2379-
Sep 17, 20245.05005.10005.05005.050047.7103-
Sep 16, 20245.15005.15005.10005.100048.1827-
Sep 13, 20245.10005.10005.10005.100048.1827-
Sep 12, 20245.10005.10005.10005.100048.1827-
Sep 11, 20245.10005.15005.10005.150048.6550-
Sep 10, 20245.00005.00004.98004.980047.0489-
Sep 9, 20244.96005.00004.96005.000047.2379-
Sep 6, 20244.96004.96004.82004.820045.5373-
Sep 5, 20244.96005.00004.96004.960046.8600-
Sep 4, 20244.88004.90004.88004.900046.2931-
Sep 3, 20244.90004.92004.82004.820045.5373-
Sep 2, 20244.90004.90004.88004.900046.2931-
Aug 30, 20244.94004.94004.92004.920046.4821-
Aug 29, 20244.90004.96004.90004.960046.8600-
Aug 28, 20244.92004.96004.92004.920046.4821-
Aug 27, 20244.82004.86004.82004.860045.9152-
Aug 26, 20244.84004.86004.82004.820045.5373-
Aug 23, 20244.84004.86004.84004.840045.7263-
Aug 22, 20244.86004.88004.84004.840045.7263-
Aug 21, 20244.84004.84004.82004.820045.5373-
Aug 20, 20244.84004.86004.82004.820045.5373-
Aug 19, 20244.84004.84004.84004.840045.7263-
Aug 16, 20244.78004.78004.76004.760044.9705-
Aug 15, 20244.80004.88004.78004.880046.1042-
Aug 14, 20244.74004.74004.68004.700044.4036-
Aug 13, 20244.72004.76004.70004.760044.9705-
Aug 12, 20244.74004.74004.72004.720044.5926-
Aug 9, 20244.68004.74004.68004.740044.7815-
Aug 8, 20244.72004.82004.72004.820045.5373-
Aug 7, 20244.74004.78004.70004.720044.5926-
Aug 6, 20244.62004.62004.56004.620043.6478-
Aug 5, 20244.64004.84004.62004.840045.7263-
Aug 2, 20244.88004.88004.72004.740044.7815-
Aug 1, 20245.00005.00004.84004.840045.7263-
Jul 31, 20244.98005.10004.88005.000047.23791,030
Jul 30, 20244.94004.96004.92004.920046.4821-
Jul 29, 20244.98005.00004.98004.980047.0489-
Jul 26, 20244.84004.88004.84004.880046.1042-
Jul 25, 20244.86004.86004.82004.860045.9152-
Jul 24, 20244.90004.90004.82004.820045.5373-
Jul 23, 20244.90004.94004.90004.940046.6710-
Jul 22, 20244.84004.88004.84004.880046.1042-
Jul 19, 20244.80004.80004.76004.760044.9705-
Jul 18, 20244.88004.88004.86004.860045.9152-
Jul 17, 20244.84004.84004.78004.780045.1594-
Jul 16, 20244.84004.86004.84004.860045.9152-
Jul 15, 20244.86004.86004.84004.860045.9152-
Jul 12, 20244.84004.86004.82004.860045.9152-
Jul 11, 20244.74004.82004.74004.820045.5373-
Jul 10, 20244.76004.76004.74004.740044.7815-
Jul 9, 20244.78004.78004.78004.780045.1594-
Jul 8, 20244.80004.80004.78004.780045.1594-
Jul 5, 20244.80004.80004.78004.780045.1594-
Jul 4, 20244.78004.80004.78004.780045.1594-
Jul 3, 20244.80004.80004.78004.780045.1594-
Jul 2, 20244.74004.74004.74004.740044.7815-
Jul 1, 20244.70004.70004.70004.700044.4036-
Jun 28, 20244.80004.82004.80004.800045.3484-
Jun 27, 20244.84004.84004.82004.820045.5373-
Jun 26, 20244.86004.86004.84004.840045.7263-
Jun 25, 20244.84004.84004.84004.840045.7263-
Jun 24, 20244.80004.80004.80004.800045.3484-
Jun 21, 20244.82004.84004.82004.820045.5373-
Jun 20, 20244.84004.84004.82004.840045.7263-
Jun 19, 20244.80004.80004.78004.780045.1594-
Jun 18, 20244.72004.72004.70004.720044.5926-
Jun 17, 20244.68004.68004.64004.640043.8368-
Jun 14, 20244.64004.64004.64004.640043.8368-
Jun 13, 20244.64004.64004.64004.640043.8368-
Jun 12, 20244.68004.68004.68004.680044.2147-
Jun 11, 20244.70004.70004.70004.700044.4036-
Jun 10, 20244.72004.72004.72004.720044.5926-
Jun 7, 20244.70004.70004.70004.700044.4036-
Jun 6, 20244.68004.68004.68004.680044.2147-
Jun 5, 20244.70004.70004.70004.700044.4036-
Jun 4, 20244.70004.70004.70004.700044.4036-
Jun 3, 20244.66004.66004.66004.660044.0257-
May 31, 20244.68004.68004.68004.680044.2147-
May 30, 20244.66004.66004.66004.660044.0257-
May 29, 20244.62004.62004.62004.620043.6478-
May 28, 20244.64004.64004.64004.640043.8368-
May 27, 20244.66004.66004.66004.660044.0257-
May 24, 20244.66004.66004.66004.660044.0257-
May 23, 20244.70004.70004.70004.700044.4036-
May 22, 20244.72004.72004.72004.720044.5926-
May 21, 20244.70004.70004.70004.700044.4036-
May 20, 20244.72004.72004.72004.720044.5926-
May 17, 20244.70004.70004.70004.700044.4036-
May 16, 20244.72004.72004.72004.720044.5926-
May 15, 20244.66004.66004.66004.660044.0257-
May 14, 20244.70004.70004.70004.700044.4036-
May 13, 20244.72004.72004.72004.720044.5926-
May 10, 20244.74004.74004.74004.740044.7815-
May 9, 20244.74004.74004.74004.740044.7815-
May 8, 20244.76004.76004.76004.760044.9705-
May 7, 20244.78004.78004.78004.780045.1594-
May 6, 20244.78004.78004.78004.780045.1594-
May 3, 20244.82004.82004.82004.820045.5373-
May 2, 20244.74004.74004.74004.740044.7815-
Apr 30, 20244.74004.74004.74004.740044.7815-