Mitsubishi Heavy Industries, Ltd. (MIH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:14AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,663 |
| May 22, 2024 | 7.50 | 7.57 | 7.50 | 7.56 | 7.56 | 1,663 |
| May 21, 2024 | 7.75 | 7.75 | 7.63 | 7.63 | 7.63 | - |
| May 20, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| May 17, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 381 |
| May 16, 2024 | 8.06 | 8.06 | 7.81 | 7.81 | 7.81 | 4,000 |
| May 15, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| May 14, 2024 | 7.54 | 7.65 | 7.54 | 7.60 | 7.60 | 14,200 |
| May 13, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 514 |
| May 10, 2024 | 7.85 | 7.85 | 7.62 | 7.65 | 7.65 | 1,100 |
| May 09, 2024 | 7.33 | 7.59 | 7.20 | 7.59 | 7.59 | 7,185 |
| May 08, 2024 | 7.85 | 7.96 | 7.85 | 7.96 | 7.96 | - |
| May 07, 2024 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | 10 |
| May 06, 2024 | 8.58 | 8.58 | 8.45 | 8.50 | 8.50 | 2,249 |
| May 03, 2024 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | - |
| May 02, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 60 |
| Apr 30, 2024 | 8.55 | 8.55 | 8.35 | 8.35 | 8.35 | 399 |
| Apr 29, 2024 | 7.80 | 8.00 | 7.80 | 7.98 | 7.98 | 2,530 |
| Apr 26, 2024 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | 210 |
| Apr 25, 2024 | 7.84 | 8.06 | 7.75 | 8.06 | 8.06 | 87 |
| Apr 24, 2024 | 8.11 | 8.28 | 8.11 | 8.23 | 8.23 | 425 |
| Apr 23, 2024 | 8.20 | 8.28 | 8.20 | 8.23 | 8.23 | 5,070 |
| Apr 22, 2024 | 8.20 | 8.39 | 8.20 | 8.25 | 8.25 | 9,615 |
| Apr 19, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Apr 18, 2024 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | 650 |
| Apr 17, 2024 | 8.33 | 8.55 | 8.33 | 8.33 | 8.33 | 296 |
| Apr 16, 2024 | 8.35 | 8.35 | 8.10 | 8.15 | 8.15 | 1,200 |
| Apr 15, 2024 | 8.50 | 8.76 | 8.50 | 8.74 | 8.74 | 2,053 |
| Apr 12, 2024 | 8.35 | 8.62 | 8.35 | 8.62 | 8.62 | 3,021 |
| Apr 11, 2024 | 8.27 | 8.40 | 8.27 | 8.32 | 8.32 | 2,458 |
| Apr 10, 2024 | 8.26 | 8.26 | 7.98 | 8.10 | 8.10 | 480 |
| Apr 09, 2024 | 8.30 | 8.40 | 8.24 | 8.24 | 8.24 | 20,903 |
| Apr 08, 2024 | 7.97 | 8.18 | 7.97 | 8.18 | 8.18 | 75 |
| Apr 05, 2024 | 7.98 | 8.20 | 7.95 | 7.95 | 7.95 | 500 |
| Apr 04, 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | 1,795 |
| Apr 03, 2024 | 8.31 | 8.40 | 8.30 | 8.30 | 8.30 | 824 |
| Apr 02, 2024 | 9.05 | 9.05 | 8.32 | 8.32 | 8.32 | 15,142 |
| Mar 28, 2024 | 8.69 | 8.78 | 8.52 | 8.78 | 8.78 | 15,126 |
| Mar 28, 2024 | 8 Dividend | |||||
| Mar 28, 2024 | 10:1 Stock Split | |||||
| Mar 27, 2024 | 8.33 | 8.33 | 8.11 | 8.20 | 0.20 | 2,910 |
| Mar 26, 2024 | 8.56 | 8.57 | 8.45 | 8.45 | 0.21 | 2,410 |
| Mar 25, 2024 | 8.27 | 8.48 | 8.27 | 8.29 | 0.20 | 9,720 |
| Mar 22, 2024 | 8.24 | 8.29 | 8.24 | 8.29 | 0.20 | - |
| Mar 21, 2024 | 8.22 | 8.34 | 8.20 | 8.20 | 0.20 | 2,690 |
| Mar 20, 2024 | 8.00 | 8.00 | 7.89 | 7.89 | 0.19 | 100 |
| Mar 19, 2024 | 7.89 | 8.02 | 7.89 | 7.92 | 0.19 | 1,500 |
| Mar 18, 2024 | 7.78 | 7.79 | 7.78 | 7.79 | 0.19 | 5,800 |
| Mar 15, 2024 | 7.50 | 7.52 | 7.50 | 7.50 | 0.18 | 5,230 |
| Mar 14, 2024 | 7.32 | 7.44 | 7.32 | 7.35 | 0.18 | 390 |
| Mar 13, 2024 | 7.42 | 7.52 | 7.22 | 7.25 | 0.18 | 11,650 |
| Mar 12, 2024 | 7.31 | 7.54 | 7.31 | 7.47 | 0.18 | 14,750 |
| Mar 11, 2024 | 7.49 | 7.49 | 7.37 | 7.37 | 0.18 | 2,270 |
| Mar 08, 2024 | 7.77 | 7.78 | 7.67 | 7.67 | 0.19 | 130 |
| Mar 07, 2024 | 7.62 | 7.71 | 7.62 | 7.71 | 0.19 | 600 |
| Mar 06, 2024 | 7.76 | 7.93 | 7.76 | 7.84 | 0.19 | 2,670 |
| Mar 05, 2024 | 7.46 | 7.59 | 7.46 | 7.47 | 0.18 | 610 |
| Mar 04, 2024 | 7.39 | 7.39 | 7.29 | 7.36 | 0.18 | 6,060 |
| Mar 01, 2024 | 7.32 | 7.40 | 7.32 | 7.34 | 0.18 | 4,000 |
| Feb 29, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 0.18 | 70 |
| Feb 28, 2024 | 7.28 | 7.36 | 7.24 | 7.24 | 0.18 | 12,180 |
| Feb 27, 2024 | 7.40 | 7.44 | 7.40 | 7.42 | 0.18 | 1,300 |
| Feb 26, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 0.18 | 700 |
| Feb 23, 2024 | 7.29 | 7.38 | 7.25 | 7.25 | 0.18 | 4,420 |
| Feb 22, 2024 | 7.05 | 7.24 | 7.05 | 7.24 | 0.18 | 1,440 |
| Feb 21, 2024 | 6.80 | 6.98 | 6.80 | 6.91 | 0.17 | 90 |
| Feb 20, 2024 | 7.12 | 7.20 | 7.08 | 7.08 | 0.17 | 1,950 |
| Feb 19, 2024 | 6.93 | 7.05 | 6.93 | 6.98 | 0.17 | 600 |
| Feb 16, 2024 | 6.88 | 6.90 | 6.79 | 6.79 | 0.17 | 2,950 |
| Feb 15, 2024 | 6.72 | 6.83 | 6.72 | 6.83 | 0.17 | 1,700 |
| Feb 14, 2024 | 6.50 | 6.58 | 6.50 | 6.58 | 0.16 | - |
| Feb 13, 2024 | 6.53 | 6.65 | 6.50 | 6.50 | 0.16 | 810 |
| Feb 12, 2024 | 6.46 | 6.53 | 6.41 | 6.41 | 0.16 | 640 |
| Feb 09, 2024 | 6.31 | 6.49 | 6.31 | 6.45 | 0.16 | 400 |
| Feb 08, 2024 | 6.36 | 6.37 | 6.36 | 6.37 | 0.16 | 20 |
| Feb 07, 2024 | 6.52 | 6.54 | 6.48 | 6.48 | 0.16 | 2,000 |
| Feb 06, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 0.16 | - |
| Feb 05, 2024 | 6.38 | 6.43 | 6.37 | 6.37 | 0.16 | 7,370 |
| Feb 02, 2024 | 6.12 | 6.23 | 6.12 | 6.23 | 0.15 | 250 |
| Feb 01, 2024 | 6.20 | 6.27 | 6.18 | 6.18 | 0.15 | 1,050 |
| Jan 31, 2024 | 6.19 | 6.28 | 6.18 | 6.18 | 0.15 | 90 |
| Jan 30, 2024 | 6.10 | 6.10 | 6.09 | 6.09 | 0.15 | - |
| Jan 29, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 0.15 | - |
| Jan 26, 2024 | 5.85 | 5.88 | 5.85 | 5.88 | 0.14 | - |
| Jan 25, 2024 | 5.94 | 6.02 | 5.94 | 5.94 | 0.14 | 20 |
| Jan 24, 2024 | 5.88 | 6.00 | 5.88 | 5.90 | 0.14 | 10 |
| Jan 23, 2024 | 5.83 | 5.83 | 5.76 | 5.76 | 0.14 | - |
| Jan 22, 2024 | 5.83 | 6.01 | 5.83 | 6.01 | 0.15 | 1,190 |
| Jan 19, 2024 | 5.75 | 5.79 | 5.75 | 5.79 | 0.14 | - |
| Jan 18, 2024 | 5.79 | 5.91 | 5.79 | 5.91 | 0.14 | 900 |
| Jan 17, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 0.14 | - |
| Jan 16, 2024 | 5.89 | 5.98 | 5.89 | 5.89 | 0.14 | 40 |
| Jan 15, 2024 | 5.92 | 6.03 | 5.92 | 5.97 | 0.15 | 850 |
| Jan 12, 2024 | 5.69 | 5.73 | 5.69 | 5.73 | 0.14 | - |
| Jan 11, 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 0.14 | - |
| Jan 10, 2024 | 5.49 | 5.54 | 5.49 | 5.54 | 0.14 | - |
| Jan 09, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 0.13 | - |
| Jan 08, 2024 | 5.41 | 5.50 | 5.41 | 5.50 | 0.13 | 550 |
| Jan 05, 2024 | 5.31 | 5.39 | 5.31 | 5.39 | 0.13 | - |
| Jan 04, 2024 | 5.31 | 5.37 | 5.31 | 5.32 | 0.13 | 19,180 |
| *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.