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

Mitsui E&S Holdings Co Ltd (MU1.SG)

Compare
10.60
-0.10
(-0.93%)
At close: March 14 at 8:08:35 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202510.6010.6010.6010.6010.60-
Mar 13, 202510.7010.7010.7010.7010.70-
Mar 12, 202510.5010.5010.5010.5010.50-
Mar 11, 202510.8010.8010.8010.8010.80-
Mar 10, 202511.1011.1011.1011.1011.10-
Mar 7, 202511.2011.3011.2011.3011.30-
Mar 6, 202511.2011.2011.2011.2011.20-
Mar 5, 202511.8011.8011.8011.8011.80-
Mar 4, 202510.8010.8010.8010.8010.80-
Mar 3, 202510.6010.6010.6010.6010.60-
Feb 28, 202510.0010.009.809.809.80480
Feb 27, 202510.0010.009.959.959.95100
Feb 26, 202510.1010.1010.1010.1010.10-
Feb 25, 202510.2010.2010.2010.2010.20-
Feb 24, 202510.5010.5010.3010.3010.30-
Feb 21, 202510.4010.4010.4010.4010.40-
Feb 20, 202510.8010.8010.8010.8010.80-
Feb 19, 202510.9010.9010.9010.9010.90-
Feb 18, 202511.3011.3011.3011.3011.30-
Feb 17, 202511.0011.0011.0011.0011.00-
Feb 14, 202510.6010.6010.6010.6010.60-
Feb 13, 202510.8010.8010.8010.8010.80-
Feb 12, 202510.3010.3010.3010.3010.30-
Feb 11, 202510.1010.1010.1010.1010.10-
Feb 10, 202510.1010.1010.1010.1010.10-
Feb 7, 202510.0010.009.859.859.85-
Feb 6, 20259.809.809.809.809.80-
Feb 5, 20259.509.509.509.509.50-
Feb 4, 20259.609.609.609.609.60-
Feb 3, 20259.709.709.709.709.70-
Jan 31, 20259.759.759.759.759.75-
Jan 30, 20259.659.659.659.659.65-
Jan 29, 20259.659.659.659.659.65-
Jan 28, 20259.359.359.259.259.25-
Jan 27, 20259.359.359.359.359.35-
Jan 24, 20259.609.609.609.609.60-
Jan 23, 20259.609.609.609.609.60-
Jan 22, 20259.809.809.809.809.80-
Jan 21, 20259.059.059.059.059.05-
Jan 20, 20259.009.009.009.009.00-
Jan 17, 20259.159.159.159.159.15-
Jan 16, 20259.459.459.459.459.45-
Jan 15, 20259.509.509.509.509.50-
Jan 14, 20259.659.659.659.659.65-
Jan 13, 20259.359.359.359.359.35-
Jan 10, 20259.609.609.609.609.60-
Jan 9, 20259.809.809.809.809.80-
Jan 8, 202510.1010.1010.1010.1010.10-
Jan 7, 202510.2010.2010.2010.2010.20-
Jan 6, 202510.5010.5010.5010.5010.50-
Jan 3, 202511.0011.0011.0011.0011.00-
Jan 2, 202510.9010.9010.9010.9010.90-
Dec 30, 202411.1011.1011.1011.1011.10-
Dec 27, 202411.0011.0011.0011.0011.00-
Dec 23, 202410.4010.4010.4010.4010.40-
Dec 20, 202410.5010.5010.5010.5010.50-
Dec 19, 20249.809.809.759.759.75-
Dec 18, 202410.3010.3010.3010.3010.30-
Dec 17, 20249.959.959.959.959.95-
Dec 16, 202410.1010.1010.1010.1010.10-
Dec 13, 20249.909.909.909.909.90-
Dec 12, 20249.859.859.859.859.85-
Dec 11, 20249.559.559.559.559.55-
Dec 10, 20249.459.459.459.459.45-
Dec 9, 20249.659.659.659.659.65-
Dec 6, 20249.659.659.659.659.65-
Dec 5, 20249.359.359.359.359.35-
Dec 4, 20249.659.759.659.759.75560
Dec 3, 20249.809.809.809.809.80-
Dec 2, 20249.559.559.559.559.55-
Nov 29, 20249.559.559.559.559.55-
Nov 28, 20249.859.859.859.859.85-
Nov 27, 20249.559.759.559.759.75208
Nov 26, 202410.2010.2010.2010.2010.20-
Nov 25, 20249.159.159.159.159.15-
Nov 22, 20249.509.509.509.509.50-
Nov 21, 20249.109.109.109.109.10-
Nov 20, 20249.359.359.359.359.35-
Nov 19, 20248.708.708.708.708.70-
Nov 18, 20248.508.508.508.508.50-
Nov 15, 20248.658.658.458.458.45-
Nov 14, 20248.458.508.458.508.50-
Nov 13, 20247.407.407.407.407.40-
Nov 12, 20247.457.457.457.457.45-
Nov 11, 20247.407.407.407.407.40-
Nov 8, 20247.107.107.107.107.10-
Nov 7, 20247.157.157.157.157.15-
Nov 6, 20246.906.906.906.906.90-
Nov 5, 20246.606.606.606.606.60-
Nov 4, 20246.556.556.556.556.55-
Nov 1, 20246.656.756.656.756.75-
Oct 31, 20246.706.706.706.706.70-
Oct 30, 20246.906.906.906.906.90-
Oct 29, 20246.756.756.756.756.75-
Oct 28, 20246.606.606.606.606.60-
Oct 25, 20246.506.506.506.506.50-
Oct 24, 20246.656.656.606.606.60-
Oct 23, 20246.706.706.656.656.65-
Oct 22, 20246.606.606.606.606.60-
Oct 21, 20246.806.806.806.806.80-
Oct 18, 20246.756.756.756.756.75-
Oct 17, 20246.806.806.806.806.80-
Oct 16, 20246.856.856.856.856.85-
Oct 15, 20246.806.806.806.806.80-
Oct 14, 20246.756.756.756.756.75-
Oct 11, 20246.856.856.856.856.85-
Oct 10, 20246.806.806.806.806.80-
Oct 9, 20246.956.956.956.956.95-
Oct 8, 20247.107.107.107.107.10-
Oct 7, 20247.357.357.357.357.35-
Oct 4, 20247.257.257.257.257.25-
Oct 3, 20247.207.207.207.207.20-
Oct 2, 20247.457.457.457.457.45-
Oct 1, 20247.707.707.707.707.70-
Sep 30, 20247.057.057.057.057.05-
Sep 27, 20247.257.256.706.706.70-
Sep 26, 20247.257.257.257.257.25-
Sep 25, 20247.207.207.207.207.20-
Sep 24, 20247.357.357.357.357.35-
Sep 23, 20247.507.507.507.507.50-
Sep 20, 20247.657.657.657.657.65-
Sep 19, 20247.407.507.407.507.50-
Sep 18, 20247.107.157.107.157.15-
Sep 17, 20247.007.007.007.007.00-
Sep 16, 20247.157.157.107.107.10-
Sep 13, 20247.107.107.107.107.10-
Sep 12, 20247.207.357.207.357.3528
Sep 11, 20247.157.157.157.157.15-
Sep 10, 20247.307.307.307.307.3060
Sep 9, 20247.257.257.257.257.25-
Sep 6, 20247.257.257.257.257.25-
Sep 5, 20247.657.707.657.657.65-
Sep 4, 20247.557.557.557.557.55-
Sep 3, 20248.208.208.208.208.20-
Sep 2, 20248.058.058.058.058.05-
Aug 30, 20248.208.208.208.208.20-
Aug 29, 20247.957.957.957.957.95-
Aug 28, 20247.807.807.807.807.80-
Aug 27, 20248.108.108.108.108.10-
Aug 26, 20247.507.507.507.507.50-
Aug 23, 20246.956.956.956.956.95-
Aug 22, 20246.906.906.906.906.90-
Aug 21, 20247.307.307.307.307.30-
Aug 20, 20247.357.357.357.357.35-
Aug 19, 20247.407.407.407.407.40-
Aug 16, 20247.657.657.607.607.60-
Aug 15, 20247.407.407.407.407.40-
Aug 14, 20247.257.257.257.257.25-
Aug 13, 20247.057.057.057.057.05-
Aug 12, 20246.956.956.956.956.95-
Aug 9, 20246.906.906.906.906.90-
Aug 8, 20246.807.256.807.257.252,000
Aug 7, 20246.756.756.756.756.75-
Aug 6, 20246.106.106.106.106.10-
Aug 5, 20245.255.255.255.255.25-
Aug 2, 20246.956.956.956.956.95-
Aug 1, 20247.607.657.607.657.65-
Jul 31, 20247.957.957.957.957.95-
Jul 30, 20247.857.857.857.857.85-
Jul 29, 20247.807.807.807.807.80-
Jul 26, 20247.807.807.807.807.80-
Jul 25, 20247.807.807.807.807.80-
Jul 24, 20248.258.258.208.208.20-
Jul 23, 20248.458.458.458.458.45-
Jul 22, 20248.308.308.308.308.30-
Jul 19, 20248.758.808.758.808.80-
Jul 18, 20248.758.758.758.758.75-
Jul 17, 20249.359.359.359.359.35-
Jul 16, 20249.059.059.059.059.05-
Jul 15, 20248.208.208.208.208.20-
Jul 12, 20248.158.158.158.158.15-
Jul 11, 20248.308.308.308.308.30-
Jul 10, 20247.957.957.957.957.95-
Jul 9, 20247.957.957.957.957.95-
Jul 8, 20248.208.208.208.208.20-
Jul 5, 20248.308.308.308.308.30-
Jul 4, 20248.608.608.608.608.60-
Jul 3, 20248.458.458.458.458.45-
Jul 2, 20248.608.608.608.608.60-
Jul 1, 20248.458.458.458.458.45-
Jun 28, 20248.358.358.358.358.35-
Jun 27, 20248.008.008.008.008.00-
Jun 26, 20248.258.258.258.258.25-
Jun 25, 20248.358.358.358.358.35-
Jun 24, 20248.158.158.158.158.15-
Jun 21, 20248.108.108.108.108.10-
Jun 20, 20248.208.208.208.208.20-
Jun 19, 20248.358.358.358.358.35-
Jun 18, 20247.957.957.957.957.95-
Jun 17, 20248.058.058.058.058.05-
Jun 14, 20248.508.508.508.508.50-
Jun 13, 20248.358.358.358.358.35-
Jun 12, 20248.508.508.508.508.50-
Jun 11, 20248.558.558.558.558.55-
Jun 10, 20248.708.708.708.708.70-
Jun 7, 20248.458.458.458.458.45-
Jun 6, 20248.208.208.208.208.20-
Jun 5, 20248.308.308.308.308.30-
Jun 4, 20248.558.558.558.558.55-
Jun 3, 20248.858.858.858.858.85-
May 31, 20248.558.558.558.558.55-
May 30, 20248.158.158.158.158.15-
May 29, 20248.008.008.008.008.00-
May 28, 20248.308.308.308.308.30212
May 27, 20248.258.258.258.258.25-
May 24, 20248.258.258.258.258.25200
May 23, 20248.358.558.308.308.3082
May 22, 20248.709.008.709.009.001,000
May 21, 20249.009.009.009.009.00-
May 20, 20249.209.209.209.209.20-
May 17, 20248.958.958.958.958.95-
May 16, 20248.508.508.508.508.50-
May 15, 20248.958.958.958.958.95-
May 14, 20249.9010.009.809.859.852,000
May 13, 20249.959.959.909.909.90-
May 10, 202410.1010.1010.1010.1010.10-
May 9, 20249.359.359.359.359.35-
May 8, 20249.509.509.509.509.50-
May 7, 20249.659.659.659.659.65-
May 6, 20249.709.709.709.709.70-
May 3, 20249.809.809.809.809.80-
May 2, 20249.709.709.709.709.70-
Apr 30, 202410.1010.1010.1010.1010.10-
Apr 29, 20249.909.959.909.959.95-
Apr 26, 20249.959.959.959.959.95-
Apr 25, 20249.259.259.259.259.25-
Apr 24, 20249.909.909.909.909.90-
Apr 23, 20249.759.759.759.759.75-
Apr 22, 20249.409.409.409.409.40-
Apr 19, 20249.359.359.359.359.35-
Apr 18, 20249.709.709.709.709.70-
Apr 17, 20249.809.809.809.809.80-
Apr 16, 202410.2010.2010.2010.2010.20-
Apr 15, 202410.7010.7010.6010.6010.607,470
Apr 12, 202410.4010.4010.4010.4010.40-
Apr 11, 202411.4011.4011.4011.4011.40-
Apr 10, 202411.0011.0011.0011.0011.00-
Apr 9, 202410.8010.8010.8010.8010.80-
Apr 8, 202410.8010.8010.8010.8010.80-
Apr 5, 202410.3010.3010.3010.3010.30-
Apr 4, 20249.909.909.909.909.90-
Apr 3, 202410.0010.0010.0010.0010.00-
Apr 2, 202410.8010.8010.8010.8010.80-
Mar 28, 2024 0.03 Dividend
Mar 28, 202411.5011.6011.5011.6011.60-
Mar 27, 202411.8011.8011.8011.806.80-
Mar 26, 202412.9013.2012.9013.207.6115
Mar 25, 202411.7011.7011.7011.706.74-
Mar 22, 202411.5011.5011.5011.506.63-
Mar 21, 202411.8011.8011.8011.806.80-
Mar 20, 202411.4011.4011.4011.406.57-
Mar 19, 202411.5011.5011.5011.506.63-
Mar 18, 202411.7011.7011.7011.706.74-
Mar 15, 202411.0011.0011.0011.006.34-
Mar 14, 202411.2011.2011.2011.206.45-

Related Tickers

8AF.DU Namura Shipbuilding Co Ltd
13.50
0.00%
 
7014.T Namura Shipbuilding Co., Ltd.
2,232.00
+0.22%
 
4X0.F Steyr Motors AG
90.50
+74.04%
 
R3NK.BE RENK Group AG
40.40
+6.00%
 
MRCY Mercury Systems, Inc.
46.52
+3.19%
 
AXON Axon Enterprise, Inc.
556.26
+4.06%