Mitsubishi Motors Corporation (MMO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:32AM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 2.8210 | 2.9080 | 2.8210 | 2.9080 | 2.9080 | 10 |
| May 06, 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
| May 03, 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
| May 02, 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | - |
| Apr 30, 2024 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | - |
| Apr 29, 2024 | 2.7710 | 2.8590 | 2.7710 | 2.8590 | 2.8590 | 20 |
| Apr 26, 2024 | 2.7790 | 2.8430 | 2.7790 | 2.8430 | 2.8430 | 1,000 |
| Apr 25, 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | - |
| Apr 24, 2024 | 2.7890 | 2.7930 | 2.7890 | 2.7930 | 2.7930 | 300 |
| Apr 23, 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
| Apr 22, 2024 | 2.7560 | 2.7580 | 2.7560 | 2.7580 | 2.7580 | 50 |
| Apr 19, 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | - |
| Apr 18, 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
| Apr 17, 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
| Apr 16, 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
| Apr 15, 2024 | 3.0590 | 3.1400 | 3.0590 | 3.1400 | 3.1400 | 16 |
| Apr 12, 2024 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | - |
| Apr 11, 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
| Apr 10, 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
| Apr 09, 2024 | 3.0400 | 3.1220 | 3.0400 | 3.1220 | 3.1220 | 2 |
| Apr 08, 2024 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | - |
| Apr 05, 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | - |
| Apr 04, 2024 | 2.9230 | 3.0000 | 2.9230 | 3.0000 | 3.0000 | 389 |
| Apr 03, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Apr 02, 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
| Mar 28, 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
| Mar 28, 2024 | 5 Dividend | |||||
| Mar 27, 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | -1.9950 | - |
| Mar 26, 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | -2.0196 | - |
| Mar 25, 2024 | 2.9910 | 3.0710 | 2.9910 | 3.0710 | -2.0388 | 8 |
| Mar 22, 2024 | 3.0390 | 3.0390 | 3.0380 | 3.0380 | -2.0169 | 900 |
| Mar 21, 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | -1.9684 | - |
| Mar 20, 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | -1.9943 | - |
| Mar 19, 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | -2.0030 | - |
| Mar 18, 2024 | 2.9050 | 2.9050 | 2.8880 | 2.8880 | -1.9173 | 480 |
| Mar 15, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -1.8921 | - |
| Mar 14, 2024 | 2.7990 | 2.8020 | 2.7990 | 2.8020 | -1.8602 | 484 |
| Mar 13, 2024 | 2.7580 | 2.7580 | 2.7530 | 2.7530 | -1.8277 | 140 |
| Mar 12, 2024 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | -1.7998 | - |
| Mar 11, 2024 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | -1.8038 | - |
| Mar 08, 2024 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | -1.8317 | - |
| Mar 07, 2024 | 2.7820 | 2.7820 | 2.7820 | 2.7820 | -1.8470 | - |
| Mar 06, 2024 | 2.8390 | 2.8400 | 2.8390 | 2.8400 | -1.8855 | 3,000 |
| Mar 05, 2024 | 2.8220 | 2.8220 | 2.7970 | 2.7970 | -1.8569 | 313 |
| Mar 04, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -1.8855 | - |
| Mar 01, 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | -1.8795 | - |
| Feb 29, 2024 | 2.7890 | 2.8000 | 2.7890 | 2.8000 | -1.8589 | 8,676 |
| Feb 28, 2024 | 2.7710 | 2.8000 | 2.7710 | 2.8000 | -1.8589 | 1,124 |
| Feb 27, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.8191 | - |
| Feb 26, 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | -1.8197 | - |
| Feb 23, 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | -1.8197 | - |
| Feb 22, 2024 | 2.7430 | 2.7990 | 2.7400 | 2.7990 | -1.8582 | 700 |
| Feb 21, 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | -1.8144 | - |
| Feb 20, 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | -1.8244 | - |
| Feb 19, 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | -1.8204 | - |
| Feb 16, 2024 | 2.7360 | 2.7750 | 2.7360 | 2.7750 | -1.8423 | 30 |
| Feb 15, 2024 | 2.6890 | 2.7640 | 2.6890 | 2.7640 | -1.8350 | 161 |
| Feb 14, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -1.8058 | - |
| Feb 13, 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | -1.8197 | - |
| Feb 12, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | -1.8489 | - |
| Feb 09, 2024 | 2.7500 | 2.8910 | 2.7500 | 2.8910 | -1.9193 | 600 |
| Feb 08, 2024 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | -1.8569 | - |
| Feb 07, 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | -1.8702 | - |
| Feb 06, 2024 | 2.7680 | 2.8600 | 2.7680 | 2.8600 | -1.8987 | 159 |
| Feb 05, 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | -1.8516 | - |
| Feb 02, 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | -1.8410 | - |
| Feb 01, 2024 | 2.9080 | 2.9400 | 2.9060 | 2.9060 | -1.9293 | 3,755 |
| Jan 31, 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | -1.9279 | - |
| Jan 30, 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | -1.9213 | - |
| Jan 29, 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | -1.8941 | - |
| Jan 26, 2024 | 2.7930 | 2.8850 | 2.7930 | 2.8850 | -1.9153 | 28 |
| Jan 25, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | -1.8755 | - |
| Jan 24, 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | -1.8549 | - |
| Jan 23, 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | -1.8642 | - |
| Jan 22, 2024 | 2.8170 | 2.8270 | 2.8170 | 2.8270 | -1.8768 | 350 |
| Jan 19, 2024 | 2.7540 | 2.8400 | 2.7540 | 2.8400 | -1.8855 | 877 |
| Jan 18, 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | -1.8629 | - |
| Jan 17, 2024 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | -1.8377 | - |
| Jan 16, 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | -1.8662 | - |
| Jan 15, 2024 | 2.8910 | 2.8910 | 2.8850 | 2.8850 | -1.9153 | 186 |
| Jan 12, 2024 | 2.9110 | 2.9110 | 2.9110 | 2.9110 | -1.9326 | - |
| Jan 11, 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | -1.9167 | - |
| Jan 10, 2024 | 2.8750 | 2.9370 | 2.8750 | 2.9370 | -1.9499 | 500 |
| Jan 09, 2024 | 2.8640 | 2.9540 | 2.8640 | 2.9540 | -1.9611 | 525 |
| Jan 08, 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | -1.8861 | - |
| Jan 05, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | -1.8755 | - |
| Jan 04, 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | -1.9014 | - |
| Jan 03, 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | -1.8961 | - |
| Jan 02, 2024 | 2.8480 | 2.9230 | 2.8480 | 2.9230 | -1.9406 | 1,027 |
| Dec 29, 2023 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | -1.8775 | - |
| Dec 28, 2023 | 2.8250 | 2.9170 | 2.8250 | 2.9170 | -1.9366 | 150 |
| Dec 27, 2023 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | -1.8642 | - |
| Dec 22, 2023 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | -1.8702 | - |
| Dec 21, 2023 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | -1.8430 | - |
| Dec 20, 2023 | 2.7820 | 2.7820 | 2.7820 | 2.7820 | -1.8470 | - |
| Dec 19, 2023 | 2.7370 | 2.8420 | 2.7370 | 2.8420 | -1.8868 | 2,450 |
| Dec 18, 2023 | 2.7640 | 2.8440 | 2.7640 | 2.8440 | -1.8881 | 3,200 |
| Dec 15, 2023 | 2.7560 | 2.8600 | 2.7560 | 2.8600 | -1.8987 | 4,500 |
| Dec 14, 2023 | 2.6920 | 2.7770 | 2.6920 | 2.7770 | -1.8436 | 330 |
| Dec 13, 2023 | 2.8360 | 2.8390 | 2.8360 | 2.8390 | -1.8848 | 282 |
| *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.