Canada markets close in 40 minutes

Mitsui Fudosan Co Ltd (MFU.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
8.55+0.05 (+0.59%)
As of 08:01AM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20248.558.558.558.558.55500
Jul 03, 20248.508.508.508.508.50-
Jul 02, 20248.508.508.508.508.50-
Jul 01, 20248.508.508.508.508.50-
Jun 28, 20248.508.508.508.508.50-
Jun 27, 20248.508.508.508.508.50-
Jun 26, 20248.458.458.458.458.45-
Jun 25, 20248.408.408.408.408.40-
Jun 24, 20248.258.258.258.258.25-
Jun 21, 20248.208.208.208.208.20-
Jun 20, 20248.308.308.308.308.30-
Jun 19, 20248.408.408.408.408.40-
Jun 18, 20248.208.208.208.208.20-
Jun 17, 20248.308.308.308.308.30-
Jun 14, 20248.658.658.658.658.65-
Jun 13, 20248.608.608.608.608.60-
Jun 12, 20248.658.658.658.658.65-
Jun 11, 20248.858.858.858.858.85-
Jun 10, 20248.908.908.908.908.90-
Jun 07, 20248.808.808.808.808.80-
Jun 06, 20248.758.758.758.758.75-
Jun 05, 20248.858.858.858.858.85-
Jun 04, 20248.658.658.658.658.65-
Jun 03, 20248.458.458.458.458.45-
May 31, 20248.408.408.408.408.40-
May 30, 20248.058.058.058.058.05-
May 29, 20248.058.058.058.058.05-
May 28, 20248.108.108.108.108.10-
May 27, 20248.158.158.158.158.15-
May 24, 20248.158.158.158.158.15-
May 23, 20248.208.208.208.208.20-
May 22, 20248.258.258.258.258.25-
May 21, 20248.558.558.558.558.55-
May 20, 20248.708.708.708.708.70-
May 17, 20248.458.458.458.458.45-
May 16, 20248.508.508.508.508.50-
May 15, 20248.408.408.408.408.40-
May 14, 20248.558.558.558.558.55-
May 13, 20248.758.758.758.758.75-
May 10, 20249.359.359.359.359.35-
May 09, 20249.109.109.109.109.10-
May 08, 20249.409.409.409.409.40-
May 07, 20249.559.559.559.559.55-
May 06, 20249.659.659.659.659.65-
May 03, 20249.709.709.709.709.70-
May 02, 20249.609.609.609.609.60-
Apr 30, 20249.459.459.459.459.45-
Apr 29, 20249.209.209.209.209.20-
Apr 26, 20249.209.209.209.209.20-
Apr 25, 20248.958.958.958.958.95-
Apr 24, 20249.359.359.359.359.35-
Apr 23, 20249.459.459.459.459.45-
Apr 22, 20249.509.509.509.509.50-
Apr 19, 20249.509.509.509.509.50-
Apr 18, 20249.709.709.709.709.70-
Apr 17, 20249.859.859.859.859.85-
Apr 16, 20249.809.809.809.809.80-
Apr 15, 202410.1010.1010.1010.1010.10-
Apr 12, 202410.1010.1010.1010.1010.10-
Apr 11, 20249.309.559.309.559.55500
Apr 10, 20249.709.709.709.709.70-
Apr 09, 20249.809.809.809.809.80-
Apr 08, 20249.709.709.709.709.70-
Apr 05, 20249.609.609.609.609.60-
Apr 04, 20249.559.559.559.559.55-
Apr 03, 20249.609.609.609.609.60-
Apr 02, 20249.759.759.759.759.75-
Mar 28, 20249.809.809.809.809.80-
Mar 28, 202412.333333 Dividend
Mar 28, 20243:1 Stock Split
Mar 27, 20249.809.809.809.80-2.53-
Mar 26, 20249.609.609.609.60-2.48-
Mar 25, 20249.609.609.609.60-2.48-
Mar 22, 20249.939.939.939.93-2.57-
Mar 21, 20249.679.679.679.67-2.50-
Mar 20, 20249.539.539.539.53-2.46-
Mar 19, 20249.609.609.609.60-2.48-
Mar 18, 20249.139.139.139.13-2.36-
Mar 15, 20248.808.808.808.80-2.27-
Mar 14, 20248.538.538.538.53-2.21-
Mar 13, 20248.408.408.408.40-2.17-
Mar 12, 20248.478.478.478.47-2.19-
Mar 11, 20248.538.538.538.53-2.21-
Mar 08, 20248.808.808.808.80-2.27-
Mar 07, 20248.608.608.608.60-2.22-
Mar 06, 20248.678.678.678.67-2.24-
Mar 05, 20248.538.538.538.53-2.21-
Mar 04, 20248.538.538.538.53-2.21-
Mar 01, 20248.408.408.408.40-2.17-
Feb 29, 20248.278.278.278.27-2.14-
Feb 28, 20248.138.138.138.13-2.10-
Feb 27, 20248.278.278.278.27-2.14-
Feb 26, 20248.408.408.408.40-2.17-
Feb 23, 20248.338.338.338.33-2.15-
Feb 22, 20248.338.338.338.33-2.15-
Feb 21, 20248.208.208.208.20-2.12-
Feb 20, 20248.278.278.278.27-2.14-
Feb 19, 20248.278.278.278.27-2.14-
Feb 16, 20248.278.278.278.27-2.14-
Feb 15, 20248.008.008.008.00-2.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...