Canada markets close in 1 hour 57 minutes

Mizuho Financial Group Inc (MZ8.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
18.02-0.23 (-1.26%)
As of 06:46PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202417.9818.1318.0118.0218.02450
May 06, 202417.9818.2517.9818.2518.25-
May 03, 202418.1218.2118.0918.0918.09-
May 02, 202418.0318.1418.0318.1418.14-
Apr 30, 202418.1818.2418.1018.1018.10-
Apr 29, 202417.6817.8317.5617.7717.77-
Apr 26, 202417.7717.8117.5617.8117.81-
Apr 25, 202417.9617.9917.7017.7317.73-
Apr 24, 202418.3418.4218.1618.2018.20-
Apr 23, 202418.3518.4118.3518.4118.41-
Apr 22, 202418.2518.3218.2318.3218.32-
Apr 19, 202417.9218.0317.8417.8417.84-
Apr 18, 202418.0418.0617.9617.9617.96-
Apr 17, 202417.9217.9717.7417.7517.75-
Apr 16, 202418.1518.1918.1118.1318.13-
Apr 15, 202418.5218.5418.4718.4718.47-
Apr 12, 202418.5118.5618.2818.2818.28-
Apr 11, 202418.5318.5718.5118.5718.57-
Apr 10, 202418.1018.1418.0318.0318.03-
Apr 09, 202418.1118.1518.1018.1018.10-
Apr 08, 202418.1218.1818.1218.1618.16-
Apr 05, 202417.9918.0517.9618.0218.02-
Apr 04, 202418.0418.0717.9417.9417.94-
Apr 03, 202417.9418.0017.9418.0018.00-
Apr 02, 202418.1518.1817.9017.9017.90-
Mar 28, 202418.3018.4118.3018.3918.39-
Mar 28, 202450 Dividend
Mar 27, 202418.6718.9218.6718.78-31.22-
Mar 26, 202418.4318.8318.4318.76-31.19-
Mar 25, 202418.7718.7818.7518.75-31.17-
Mar 22, 202418.4718.7718.4718.77-31.21-
Mar 21, 202418.4218.6718.4218.66-31.01-
Mar 20, 202418.1418.4018.1418.38-30.56-
Mar 19, 202418.2818.2918.2218.24-30.32-
Mar 18, 202418.2818.4818.2818.39-30.57-
Mar 15, 202418.0218.3418.0218.34-30.49-
Mar 14, 202417.9217.9317.7717.77-29.55-
Mar 13, 202418.0618.1418.0618.07-30.04-
Mar 12, 202417.9618.2317.9218.23-30.31-
Mar 11, 202418.7518.7518.1318.13-30.13-
Mar 08, 202419.4419.4919.0819.08-31.72-
Mar 07, 202418.5018.6418.4418.57-30.87-
Mar 06, 202418.0018.1718.0018.14-30.16-
Mar 05, 202417.6117.6717.5617.56-29.19-
Mar 04, 202417.4317.5517.4217.44-28.99-
Mar 01, 202417.4417.6117.4417.61-29.28-
Feb 29, 202417.2617.2817.2017.28-28.73-
Feb 28, 202417.0117.1616.9917.14-28.49-
Feb 27, 202417.1117.1617.1117.13-28.48-
Feb 26, 202416.9417.2416.9417.24-28.66-
Feb 23, 202416.9517.1016.9417.02-28.29-
Feb 22, 202416.8316.9416.8116.94-28.17-
Feb 21, 202416.8116.9416.8116.89-28.07-
Feb 20, 202416.9216.9616.7816.80-27.92-
Feb 19, 202417.0917.0916.9116.99-28.24-
Feb 16, 202416.8916.9116.7816.81-27.94-
Feb 15, 202416.5616.6916.5616.69-27.75-
Feb 14, 202416.6316.7516.6316.73-27.80-
Feb 13, 202416.9216.9216.5916.59-27.59-
Feb 12, 202416.8416.8816.8416.85-28.02-
Feb 09, 202416.5617.0016.5616.83-27.99-
Feb 08, 202416.9516.9616.7516.82-27.96-
Feb 07, 202417.1217.1517.1217.15-28.51-
Feb 06, 202417.1117.2017.1117.20-28.59-
Feb 05, 202417.5017.5917.4517.59-29.24-
Feb 02, 202416.6417.0816.6117.08-28.40-
Feb 01, 202416.8317.0416.6516.67-27.70-
Jan 31, 202416.9417.0016.8517.00-28.26-
Jan 30, 202416.7416.8616.4516.45-27.35-
Jan 29, 202416.5616.8616.5616.86-28.03-
Jan 26, 202416.3116.5916.3116.56-27.53-
Jan 25, 202416.6116.8616.6116.81-27.95-
Jan 24, 202416.7716.8316.7416.79-27.91-
Jan 23, 202416.0316.0715.8416.06-26.69-
Jan 22, 202415.8915.9315.8915.91-26.46-
Jan 19, 202415.7315.8015.7315.80-26.27-
Jan 18, 202415.8215.8715.7815.87-26.38-
Jan 17, 202415.9115.9115.7815.78-26.24-
Jan 16, 202415.9015.9515.8915.89-26.41-
Jan 15, 202416.3216.4016.3216.39-27.25-
Jan 12, 202415.8416.0515.7715.88-26.40-
Jan 11, 202416.1116.1115.9416.00-26.61-
Jan 10, 202415.8515.9315.8515.90-26.42-
Jan 09, 202415.9416.0115.9416.01-26.62-
Jan 08, 202416.4216.5016.1716.18-26.91-
Jan 05, 202416.0016.1516.0016.06-26.70-
Jan 04, 202415.6415.6515.5215.56-25.86-
Jan 03, 202415.4815.5015.4415.48-25.74-
Jan 02, 202415.4515.5415.4515.51-25.78-
Dec 29, 202315.4115.4215.3915.39-25.58-
Dec 28, 202315.3915.4015.3515.40-25.61-
Dec 27, 202315.1515.1514.9414.95-24.85-
Dec 22, 202315.1215.1515.0615.09-25.09-
Dec 21, 202314.6914.6914.6414.65-24.35-
Dec 20, 202314.8514.9114.6614.66-24.37-
Dec 19, 202314.9515.0114.7614.85-24.70-
Dec 18, 202315.1915.1915.1015.13-25.15-
Dec 15, 202315.3415.4315.3415.36-25.53-
Dec 14, 202315.7415.7415.5215.57-25.88-
Dec 13, 202315.9616.1115.9416.11-26.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...