Canada markets open in 1 hour 28 minutes

Mitsubishi Heavy Industries Ltd (MIH.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
11.61+0.13 (+1.10%)
As of 08:15AM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202411.2411.6511.4911.6111.6169
Jul 04, 202411.6511.6511.4911.4911.4969
Jul 03, 202411.2411.6511.2411.6511.655,000
Jul 02, 202410.4410.7510.4410.7510.75300
Jul 01, 202410.0910.0910.0910.0910.09-
Jun 28, 202410.0910.0910.0910.0910.09-
Jun 27, 20249.8610.099.8610.0910.09350
Jun 26, 20249.619.619.619.619.61-
Jun 25, 20249.389.389.389.389.38-
Jun 24, 20249.389.389.389.389.38-
Jun 21, 20249.519.519.439.439.43700
Jun 20, 20249.569.569.569.569.56-
Jun 19, 20249.339.639.339.639.63401
Jun 18, 20249.149.279.149.279.27400
Jun 17, 20248.838.838.838.838.836
Jun 14, 20249.049.119.049.119.11700
Jun 13, 20248.668.668.668.668.66-
Jun 12, 20248.498.498.498.498.49-
Jun 11, 20248.458.498.458.498.491,400
Jun 10, 20248.228.228.228.228.22-
Jun 07, 20248.178.178.078.078.07700
Jun 06, 20248.178.178.178.178.17-
Jun 05, 20248.178.178.178.178.17-
Jun 04, 20248.358.358.358.358.35-
Jun 03, 20248.148.148.108.108.10700
May 31, 20247.967.987.947.987.983,700
May 30, 20247.787.787.787.787.78-
May 29, 20247.747.747.747.747.74-
May 28, 20247.968.057.968.058.051,400
May 27, 20247.967.967.967.967.96-
May 24, 20247.787.787.787.787.78-
May 23, 20247.787.787.787.787.78-
May 22, 20247.677.677.597.597.59750
May 21, 20247.897.897.897.897.89-
May 20, 20248.038.037.907.907.90700
May 17, 20248.038.038.038.038.03-
May 16, 20247.997.997.997.997.99-
May 15, 20247.857.997.857.997.991,400
May 14, 20247.757.757.637.707.701,000
May 13, 20247.807.807.807.807.80-
May 10, 20247.587.807.587.807.8070
May 09, 20247.517.527.517.527.52700
May 08, 20248.228.228.228.228.22-
May 07, 20248.548.548.548.548.54-
May 06, 20248.538.548.408.548.5412,360
May 03, 20248.538.538.538.538.53-
May 02, 20248.418.418.418.418.41-
Apr 30, 20248.378.378.378.378.37-
Apr 29, 20247.968.017.968.018.01700
Apr 26, 20247.987.987.987.987.98-
Apr 25, 20248.048.047.827.827.82700
Apr 24, 20248.228.228.228.228.22-
Apr 23, 20248.228.228.228.228.22-
Apr 22, 20248.228.228.228.228.22-
Apr 19, 20248.378.378.228.228.22350
Apr 18, 20248.418.418.418.418.41-
Apr 17, 20248.418.418.418.418.41-
Apr 16, 20248.258.258.258.258.25-
Apr 15, 20248.578.578.578.578.57-
Apr 12, 20248.428.438.428.438.43149
Apr 11, 20248.318.318.318.318.31-
Apr 10, 20248.228.228.228.228.22-
Apr 09, 20248.238.238.238.238.23-
Apr 08, 20248.108.108.098.098.091,000
Apr 05, 20248.168.168.078.108.101,800
Apr 04, 20248.348.348.128.168.162,790
Apr 03, 20248.358.438.358.358.351,500
Apr 02, 20248.798.798.408.408.402,828
Mar 28, 20248.798.798.568.798.793,669
Mar 28, 202412 Dividend
Mar 28, 202410:1 Stock Split
Mar 27, 20248.268.268.268.26-3.74-
Mar 26, 20248.448.568.448.56-3.882,450
Mar 25, 20248.338.388.338.36-3.794,000
Mar 22, 20248.238.238.238.23-3.73-
Mar 21, 20248.118.118.118.11-3.68-
Mar 20, 20247.897.987.897.98-3.62650
Mar 19, 20247.807.897.807.89-3.5850
Mar 18, 20247.667.667.667.66-3.47-
Mar 15, 20247.517.587.517.58-3.441,250
Mar 14, 20247.417.427.417.42-3.372,000
Mar 13, 20247.467.467.467.46-3.38-
Mar 12, 20247.407.497.387.49-3.404,400
Mar 11, 20247.597.597.407.40-3.36290
Mar 08, 20247.777.867.777.86-3.561,280
Mar 07, 20247.697.707.697.70-3.492,000
Mar 06, 20247.697.697.697.69-3.49-
Mar 05, 20247.507.507.507.50-3.40-
Mar 04, 20247.377.377.317.31-3.321,000
Mar 01, 20247.367.407.367.40-3.356,000
Feb 29, 20247.367.367.367.36-3.34-
Feb 28, 20247.367.367.367.36-3.34-
Feb 27, 20247.367.367.367.36-3.34-
Feb 26, 20247.257.257.257.25-3.29-
Feb 23, 20247.197.297.197.29-3.312,000
Feb 22, 20247.067.067.067.06-3.20-
Feb 21, 20246.976.976.976.97-3.16-
Feb 20, 20247.117.177.117.13-3.231,030
Feb 19, 20246.947.076.947.07-3.21700
Feb 16, 20246.796.796.796.79-3.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...