Canada markets close in 1 hour 43 minutes

Marubeni Corporation (MARA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.13-0.11 (-0.66%)
As of 04:48PM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202417.1117.1317.1117.1317.13350
Jun 26, 202417.2417.2417.2417.2417.24-
Jun 25, 202417.2017.2917.2017.2917.2950
Jun 24, 202417.0017.0017.0017.0017.00-
Jun 21, 202417.1317.1317.1317.1317.13-
Jun 20, 202417.2017.2017.2017.2017.20-
Jun 19, 202417.4917.4917.4917.4917.49-
Jun 18, 202417.5817.7917.5517.5517.551,312
Jun 17, 202417.7917.7917.7917.7917.79100
Jun 14, 202417.8317.8317.8317.8317.83-
Jun 13, 202417.3217.3217.3217.3217.32250
Jun 12, 202417.6517.6517.6517.6517.65-
Jun 11, 202417.6817.7817.6817.7817.78400
Jun 10, 202417.5517.5517.5517.5517.55-
Jun 07, 202417.3817.6417.3817.6417.64500
Jun 06, 202417.2217.5217.2217.5217.5285
Jun 05, 202417.2117.4017.2117.4017.401,204
Jun 04, 202417.9317.9617.7417.9617.96273
Jun 03, 202418.0818.0818.0818.0818.08-
May 31, 202417.9417.9617.8817.9617.96800
May 30, 202417.8317.8317.8317.8317.83-
May 29, 202418.0418.0418.0418.0418.04-
May 28, 202418.1018.3518.1018.3518.35980
May 27, 202418.3218.3618.3118.3618.361,435
May 24, 202417.8818.1817.8818.1518.153,275
May 23, 202418.0518.0517.9617.9617.96500
May 22, 202418.1418.1617.9318.1618.16411
May 21, 202418.0718.2918.0718.2918.2955
May 20, 202417.8518.2817.8518.2818.2819,036
May 17, 202417.5417.5817.5417.5817.582
May 16, 202417.7917.9217.7917.9217.92180
May 15, 202417.7017.7017.7017.7017.70-
May 14, 202417.8617.9517.8617.9517.951,200
May 13, 202418.1718.1718.1618.1618.16346
May 10, 202418.1018.1018.1018.1018.1040
May 09, 202417.4217.7217.4217.7217.72941
May 08, 202417.1117.3917.1117.3917.3940
May 07, 202417.6117.6117.6117.6117.6172
May 06, 202417.5317.5317.5317.5317.53700
May 03, 202417.8918.0017.7017.9317.931,038
May 02, 202417.2618.1117.2618.0618.0613,534
Apr 30, 202416.6816.8816.6816.7016.701,200
Apr 29, 202416.1416.3615.9616.3616.365,800
Apr 26, 202416.0616.3116.0616.3116.312,635
Apr 25, 202415.9216.1415.9215.9315.932,059
Apr 24, 202416.1916.1916.1916.1916.19-
Apr 23, 202416.0316.0315.9915.9915.99140
Apr 22, 202416.0216.1515.9216.1516.155,305
Apr 19, 202415.7815.9215.7815.9215.921,000
Apr 18, 202416.0216.0216.0216.0216.02-
Apr 17, 202415.9815.9815.9815.9815.98100
Apr 16, 202416.3416.3416.2116.2716.27550
Apr 15, 202416.6716.7816.5616.7716.773,866
Apr 12, 202416.2416.3916.2016.2016.201,092
Apr 11, 202416.2716.4316.2716.4316.432,153
Apr 10, 202416.1016.1016.1016.1016.10-
Apr 09, 202416.1916.2516.0816.0816.08720
Apr 08, 202416.0316.0315.9616.0116.011,320
Apr 05, 202415.9016.0615.9016.0616.06150
Apr 04, 202415.7815.9415.7815.8215.821,110
Apr 03, 202415.6815.6815.6815.6815.68-
Apr 02, 202415.8215.8215.7415.7415.74720
Mar 28, 202415.8916.0915.8915.9515.951,323
Mar 28, 202443.5 Dividend
Mar 27, 202416.0616.1716.0516.05-27.451,158
Mar 26, 202416.0116.1316.0116.08-27.51313
Mar 25, 202416.4516.4516.4516.45-28.13-
Mar 22, 202416.3016.3016.3016.30-27.87-
Mar 21, 202415.9516.3215.9516.32-27.912,700
Mar 20, 202415.3315.3315.3315.33-26.22-
Mar 19, 202415.4315.4515.4315.45-26.42100
Mar 18, 202415.3515.3515.3515.35-26.26-
Mar 15, 202415.1115.1115.1115.11-25.85400
Mar 14, 202414.9315.0514.9315.05-25.73100
Mar 13, 202414.6314.6514.6314.65-25.06400
Mar 12, 202414.7314.7714.7314.77-25.25395
Mar 11, 202415.0915.2715.0715.07-25.77950
Mar 08, 202415.5815.7715.5315.53-26.571,495
Mar 07, 202415.6415.7215.6415.72-26.89557
Mar 06, 202415.4115.6615.4115.66-26.787,670
Mar 05, 202415.3515.3815.2315.36-26.274,700
Mar 04, 202415.3815.3815.1815.18-25.9621
Mar 01, 202415.3915.3915.3915.39-26.31-
Feb 29, 202415.3215.3215.1815.18-25.965,300
Feb 28, 202415.4315.5015.4315.50-26.51609
Feb 27, 202415.3415.7315.3415.58-26.652,830
Feb 26, 202415.7215.7815.6915.69-26.831,490
Feb 23, 202415.3615.3615.2815.28-26.1450
Feb 22, 202415.2615.2615.2615.26-26.09-
Feb 21, 202415.1015.2715.1015.23-26.062,008
Feb 20, 202415.1515.1515.1415.14-25.8950
Feb 19, 202415.2915.2915.2015.28-26.14580
Feb 16, 202414.8714.8714.8514.85-25.40315
Feb 15, 202414.7314.8614.7314.86-25.41500
Feb 14, 202414.7614.9814.7614.98-25.6270
Feb 13, 202414.8814.8814.7614.85-25.412,771
Feb 12, 202414.6815.0114.6815.01-25.673,555
Feb 09, 202414.6914.9014.6014.80-25.31750
Feb 08, 202414.8114.9114.8014.80-25.311,100
Feb 07, 202415.0315.0314.9215.03-25.71800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...