Mitsubishi Chemical Group Corp (M3C.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| May 02, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 30, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 25, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Apr 24, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 23, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Apr 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 19, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Apr 18, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Apr 17, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 16, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 12, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Apr 11, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Apr 10, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 09, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 08, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 05, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 04, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 03, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 02, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Mar 28, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Mar 28, 2024 | 16 Dividend | |||||
| Mar 27, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | -10.37 | - |
| Mar 26, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | -10.41 | - |
| Mar 25, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | -10.44 | - |
| Mar 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -10.59 | - |
| Mar 21, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | -10.47 | - |
| Mar 20, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | -10.31 | - |
| Mar 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -10.31 | - |
| Mar 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | -10.41 | - |
| Mar 15, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | -10.09 | - |
| Mar 14, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | -10.12 | - |
| Mar 13, 2024 | 5.32 | 5.41 | 5.32 | 5.41 | -9.96 | 600 |
| Mar 12, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -9.67 | - |
| Mar 11, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -9.61 | - |
| Mar 08, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | -9.74 | - |
| Mar 07, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -9.67 | - |
| Mar 06, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | -9.69 | - |
| Mar 05, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | -9.54 | - |
| Mar 04, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -9.58 | - |
| Mar 01, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -9.65 | - |
| Feb 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -9.67 | - |
| Feb 28, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -9.76 | - |
| Feb 27, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | -9.63 | - |
| Feb 26, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | -9.73 | - |
| Feb 23, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | -9.68 | - |
| Feb 22, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -9.65 | - |
| Feb 21, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | -9.72 | - |
| Feb 20, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -9.76 | - |
| Feb 19, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | -9.74 | - |
| Feb 16, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | -9.63 | - |
| Feb 15, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | -9.53 | - |
| Feb 14, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | -9.52 | - |
| Feb 13, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -9.75 | - |
| Feb 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -9.57 | - |
| Feb 09, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | -9.54 | - |
| Feb 08, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | -9.73 | - |
| Feb 07, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -9.85 | - |
| Feb 06, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | -9.88 | - |
| Feb 05, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | -10.17 | - |
| Feb 02, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | -10.18 | - |
| Feb 01, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | -10.20 | - |
| Jan 31, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -10.21 | - |
| Jan 30, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | -10.17 | - |
| Jan 29, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | -10.16 | - |
| Jan 26, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | -10.14 | - |
| Jan 25, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -10.21 | - |
| Jan 24, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | -10.25 | - |
| Jan 23, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | -10.26 | - |
| Jan 22, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | -10.30 | - |
| Jan 19, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | -10.16 | - |
| Jan 18, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | -10.16 | - |
| Jan 17, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -10.23 | - |
| Jan 16, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | -10.26 | - |
| Jan 15, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | -10.26 | - |
| Jan 12, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | -10.26 | - |
| Jan 11, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | -10.39 | - |
| Jan 10, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | -10.27 | - |
| Jan 09, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | -10.30 | - |
| Jan 08, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | -10.34 | - |
| Jan 05, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | -10.26 | - |
| Jan 04, 2024 | 5.53 | 5.66 | 5.53 | 5.66 | -10.43 | 600 |
| Jan 03, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | -10.12 | - |
| Jan 02, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | -10.09 | - |
| Dec 29, 2023 | 5.47 | 5.47 | 5.45 | 5.45 | -10.05 | - |
| Dec 28, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | -10.05 | - |
| Dec 27, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | -10.04 | - |
| Dec 22, 2023 | 5.61 | 5.61 | 5.61 | 5.61 | -10.32 | - |
| Dec 21, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | -10.83 | - |
| Dec 20, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | -10.87 | - |
| Dec 19, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | -10.84 | - |
| Dec 18, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | -10.91 | - |
| Dec 15, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | -11.01 | - |
| Dec 14, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | -11.02 | - |
| Dec 13, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | -10.95 | - |
| Dec 12, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | -10.92 | - |
| Dec 11, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | -11.01 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.