Canada markets close in 3 hours 36 minutes

Mitsubishi UFJ Financial Group, Inc. (MFZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
10.18-0.17 (-1.68%)
As of 09:09AM CEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 202410.1810.1810.1810.1810.182
Jul 05, 202410.3210.3510.3210.3510.35-
Jul 04, 202410.3510.3510.3310.3310.33-
Jul 03, 202410.2210.2210.2110.2110.212
Jul 02, 202410.3210.3610.3210.3610.36-
Jul 01, 20249.989.989.989.989.98-
Jun 28, 20249.8310.329.839.949.941,000
Jun 27, 20249.619.629.619.629.62-
Jun 26, 20249.539.539.439.439.43-
Jun 25, 20249.429.519.429.519.51-
Jun 24, 20249.129.129.089.089.08-
Jun 21, 20248.978.978.978.978.97-
Jun 20, 20249.009.008.968.968.96-
Jun 19, 20249.159.159.099.099.09-
Jun 18, 20248.989.068.989.069.06200
Jun 17, 20249.069.099.069.099.09-
Jun 14, 20249.189.189.179.179.17-
Jun 13, 20249.239.249.239.249.24-
Jun 12, 20249.479.499.479.499.49-
Jun 11, 20249.789.789.489.489.48700
Jun 10, 20249.619.619.609.609.60400
Jun 07, 20249.509.509.419.419.41-
Jun 06, 20249.609.609.609.609.60-
Jun 05, 20249.609.689.609.689.68-
Jun 04, 20249.739.739.739.739.73-
Jun 03, 20249.8010.079.8010.0710.071,985
May 31, 20249.559.559.559.559.55-
May 30, 20249.499.529.499.529.52-
May 29, 20249.469.469.439.439.43-
May 28, 20249.369.369.369.369.36-
May 27, 20249.229.229.229.229.22-
May 24, 20249.119.199.119.199.19500
May 23, 20249.129.249.129.139.132,250
May 22, 20249.029.159.029.159.15-
May 21, 20249.029.029.009.009.00-
May 20, 20249.099.099.099.099.09-
May 17, 20249.309.309.309.309.30200
May 16, 20249.059.059.009.009.00-
May 15, 20249.359.599.359.599.591,000
May 14, 20249.379.429.379.429.42-
May 13, 20249.399.399.399.399.39-
May 10, 20249.369.499.369.499.49-
May 09, 20249.369.369.369.369.36-
May 08, 20249.199.219.199.219.21-
May 07, 20249.289.339.289.339.33-
May 06, 20249.189.209.189.209.20142
May 03, 20249.209.239.209.239.23-
May 02, 20249.239.239.239.239.23-
Apr 30, 20249.299.299.209.209.20-
Apr 29, 20249.259.259.179.179.17-
Apr 26, 20249.159.179.159.179.17-
Apr 25, 20249.179.179.179.179.17-
Apr 24, 20249.349.349.339.339.33-
Apr 23, 20249.309.359.309.359.35-
Apr 22, 20249.239.499.239.319.3150
Apr 19, 20249.049.048.978.978.97-
Apr 18, 20249.129.129.129.129.12-
Apr 17, 20248.958.958.958.958.95-
Apr 16, 20249.159.159.089.089.08341
Apr 15, 20249.289.289.289.289.28-
Apr 12, 20249.349.469.349.469.46341
Apr 11, 20249.409.679.409.439.4310
Apr 10, 20249.219.219.189.189.18-
Apr 09, 20249.269.269.269.269.26-
Apr 08, 20249.299.629.299.629.621,000
Apr 05, 20249.189.229.189.229.22-
Apr 04, 20249.309.309.259.259.25-
Apr 03, 20249.239.239.239.239.23-
Apr 02, 20249.089.099.059.059.053,243
Mar 28, 20249.319.339.319.339.33-
Mar 28, 202420.5 Dividend
Mar 27, 20249.519.519.519.51-10.99-
Mar 26, 20249.439.519.439.51-10.99-
Mar 25, 20249.539.619.539.61-11.10-
Mar 22, 20249.649.879.629.62-11.111,000
Mar 21, 20249.409.549.409.54-11.02-
Mar 20, 20249.189.269.189.26-10.70-
Mar 19, 20249.189.229.189.22-10.65-
Mar 18, 20249.749.749.349.34-10.7921
Mar 15, 20249.219.419.219.24-10.68400
Mar 14, 20249.159.419.159.31-10.765,000
Mar 13, 20249.369.379.369.37-10.83-
Mar 12, 20249.369.489.369.48-10.95-
Mar 11, 20249.719.719.559.55-11.041,000
Mar 08, 20249.9610.179.879.87-11.403,883
Mar 07, 20249.829.899.829.89-11.433,000
Mar 06, 20249.699.769.699.76-11.28-
Mar 05, 20249.659.709.609.60-11.092,000
Mar 04, 20249.509.509.509.50-10.97-
Mar 01, 20249.569.599.569.59-11.08-
Feb 29, 20249.649.649.509.50-10.98150
Feb 28, 20249.409.409.359.35-10.81-
Feb 27, 20249.379.479.369.36-10.82300
Feb 26, 20249.189.449.189.44-10.90735
Feb 23, 20249.199.279.169.16-10.582
Feb 22, 20249.139.309.139.20-10.6332,037
Feb 21, 20249.069.068.988.98-10.381,000
Feb 20, 20249.099.099.029.02-10.42-
Feb 19, 20248.969.328.969.05-10.46970
Feb 16, 20248.778.778.758.75-10.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...