Mitsui & Co., Ltd. (MTS1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 160 |
| Jun 19, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| Jun 18, 2024 | 43.24 | 43.29 | 43.24 | 43.29 | 43.29 | 160 |
| Jun 17, 2024 | 43.84 | 43.84 | 43.83 | 43.83 | 43.83 | 200 |
| Jun 14, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Jun 13, 2024 | 43.13 | 43.17 | 43.13 | 43.17 | 43.17 | 100 |
| Jun 12, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Jun 11, 2024 | 44.90 | 44.90 | 44.86 | 44.86 | 44.86 | 86 |
| Jun 10, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| Jun 07, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| Jun 06, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Jun 05, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Jun 04, 2024 | 45.51 | 45.59 | 45.51 | 45.59 | 45.59 | 14 |
| Jun 03, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| May 31, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| May 30, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| May 29, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| May 28, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| May 27, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| May 24, 2024 | 47.50 | 48.83 | 47.50 | 48.83 | 48.83 | 2,060 |
| May 23, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| May 22, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| May 21, 2024 | 48.59 | 49.53 | 48.59 | 49.53 | 49.53 | 154 |
| May 20, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| May 17, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| May 16, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| May 15, 2024 | 45.60 | 46.61 | 45.60 | 46.61 | 46.61 | 51 |
| May 14, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| May 13, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| May 10, 2024 | 46.39 | 47.21 | 46.39 | 47.21 | 47.21 | 367 |
| May 09, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| May 08, 2024 | 45.28 | 45.95 | 45.28 | 45.95 | 45.95 | 200 |
| May 07, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| May 06, 2024 | 45.37 | 46.68 | 45.37 | 46.68 | 46.68 | 350 |
| May 03, 2024 | 46.24 | 46.81 | 46.12 | 46.12 | 46.12 | 113 |
| May 02, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| Apr 30, 2024 | 44.83 | 45.48 | 44.83 | 45.46 | 45.46 | 414 |
| Apr 29, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| Apr 26, 2024 | 44.28 | 44.95 | 44.28 | 44.95 | 44.95 | 25 |
| Apr 25, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Apr 24, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 23, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Apr 22, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Apr 19, 2024 | 43.14 | 43.55 | 42.32 | 42.32 | 42.32 | 292 |
| Apr 18, 2024 | 43.20 | 43.88 | 43.20 | 43.88 | 43.88 | 50 |
| Apr 17, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Apr 16, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Apr 15, 2024 | 45.19 | 45.98 | 45.19 | 45.50 | 45.50 | 55 |
| Apr 12, 2024 | 44.93 | 45.82 | 44.93 | 45.82 | 45.82 | 25 |
| Apr 11, 2024 | 44.46 | 45.00 | 44.46 | 45.00 | 45.00 | 220 |
| Apr 10, 2024 | 44.17 | 44.72 | 44.17 | 44.32 | 44.32 | 400 |
| Apr 09, 2024 | 45.27 | 45.34 | 45.27 | 45.34 | 45.34 | 200 |
| Apr 08, 2024 | 43.90 | 44.54 | 43.90 | 44.54 | 44.54 | 40 |
| Apr 05, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Apr 04, 2024 | 42.76 | 42.76 | 42.69 | 42.69 | 42.69 | 200 |
| Apr 03, 2024 | 42.12 | 42.78 | 42.12 | 42.78 | 42.78 | 6 |
| Apr 02, 2024 | 42.21 | 42.86 | 41.80 | 41.80 | 41.80 | 60 |
| Mar 28, 2024 | 42.76 | 43.46 | 42.76 | 43.46 | 43.46 | 75 |
| Mar 28, 2024 | 85 Dividend | |||||
| Mar 27, 2024 | 43.10 | 43.72 | 43.10 | 43.72 | -41.28 | 25 |
| Mar 26, 2024 | 42.86 | 43.46 | 42.86 | 43.46 | -41.03 | 200 |
| Mar 25, 2024 | 43.22 | 43.82 | 43.22 | 43.82 | -41.37 | 200 |
| Mar 22, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | -40.90 | - |
| Mar 21, 2024 | 42.48 | 43.10 | 42.48 | 43.10 | -40.69 | 24 |
| Mar 20, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | -38.41 | - |
| Mar 19, 2024 | 41.04 | 41.86 | 41.04 | 41.86 | -39.52 | 100 |
| Mar 18, 2024 | 41.40 | 41.40 | 41.24 | 41.24 | -38.94 | 395 |
| Mar 15, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | -37.81 | - |
| Mar 14, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -36.82 | 167 |
| Mar 13, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | -36.41 | - |
| Mar 12, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | -36.54 | - |
| Mar 11, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | -37.98 | - |
| Mar 08, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | -39.15 | - |
| Mar 07, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | -39.18 | - |
| Mar 06, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | -39.49 | - |
| Mar 05, 2024 | 41.56 | 41.66 | 41.50 | 41.50 | -39.18 | 1,300 |
| Mar 04, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | -39.41 | 150 |
| Mar 01, 2024 | 41.06 | 41.52 | 41.06 | 41.52 | -39.20 | 250 |
| Feb 29, 2024 | 40.10 | 40.50 | 40.10 | 40.48 | -38.22 | 1,180 |
| Feb 28, 2024 | 39.84 | 40.42 | 39.84 | 40.42 | -38.16 | 110 |
| Feb 27, 2024 | 40.02 | 40.68 | 40.02 | 40.38 | -38.13 | 344 |
| Feb 26, 2024 | 40.20 | 40.86 | 40.20 | 40.86 | -38.58 | 223 |
| Feb 23, 2024 | 38.96 | 39.74 | 38.96 | 39.74 | -37.52 | 120 |
| Feb 22, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -37.37 | - |
| Feb 21, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | -36.80 | - |
| Feb 20, 2024 | 38.74 | 38.98 | 38.58 | 38.98 | -36.80 | 1,007 |
| Feb 19, 2024 | 39.66 | 40.58 | 39.66 | 40.58 | -38.32 | 40 |
| Feb 16, 2024 | 38.52 | 39.12 | 38.52 | 39.12 | -36.94 | 25 |
| Feb 15, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | -35.14 | - |
| Feb 14, 2024 | 36.86 | 37.44 | 36.86 | 37.44 | -35.35 | 20 |
| Feb 13, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | -35.56 | - |
| Feb 12, 2024 | 35.56 | 36.68 | 35.56 | 36.68 | -34.63 | 150 |
| Feb 09, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | -34.14 | - |
| Feb 08, 2024 | 36.24 | 36.40 | 36.24 | 36.40 | -34.37 | 100 |
| Feb 07, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | -34.37 | - |
| Feb 06, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | -33.63 | - |
| Feb 05, 2024 | 36.02 | 36.30 | 36.02 | 36.30 | -34.27 | 400 |
| Feb 02, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | -33.80 | - |
| Feb 01, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | -35.73 | - |
| Jan 31, 2024 | 37.40 | 38.08 | 37.40 | 37.76 | -35.65 | 71 |
| *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.