Canada markets open in 45 minutes

Mizuho Financial Group Inc (MZ8.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
18.35+0.08 (+0.46%)
As of 10:37AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202418.4118.4118.3518.3518.35-
May 22, 202418.2618.2618.2618.2618.26-
May 21, 202418.7018.7018.7018.7018.70900
May 20, 202418.8918.8918.8918.8918.89-
May 17, 202418.3318.6518.3318.6518.6575
May 16, 202418.1218.1218.1218.1218.12-
May 15, 202418.1718.1718.1718.1718.17-
May 14, 202418.0518.0618.0518.0618.06-
May 13, 202418.1318.1318.0818.0818.08-
May 10, 202418.1018.1018.1018.1018.10-
May 09, 202417.9717.9717.9717.9717.97-
May 08, 202417.8317.8317.6017.6017.60400
May 07, 202417.9617.9617.8717.8717.87590
May 06, 202417.8617.8617.8617.8617.86-
May 03, 202418.0218.0218.0218.0218.02-
May 02, 202417.8718.2117.8718.2018.201,500
Apr 30, 202418.0518.0918.0518.0918.09-
Apr 29, 202417.5417.6717.5417.6717.67-
Apr 26, 202417.6317.6317.6317.6317.63-
Apr 25, 202417.8017.8017.8017.8017.80-
Apr 24, 202418.2018.2018.2018.2018.20-
Apr 23, 202418.2118.2118.2118.2118.21-
Apr 22, 202418.0918.0918.0918.0918.09-
Apr 19, 202417.7617.7617.7617.7617.76-
Apr 18, 202417.8717.8717.8717.8717.87-
Apr 17, 202417.5417.5417.5417.5417.54-
Apr 16, 202418.0918.0918.0918.0918.09-
Apr 15, 202418.3818.4018.3818.4018.40-
Apr 12, 202418.3418.3418.3418.3418.34-
Apr 11, 202418.3418.5918.3418.5918.5910
Apr 10, 202417.9317.9317.9317.9317.93-
Apr 09, 202417.9617.9617.9617.9617.96-
Apr 08, 202417.9717.9717.9717.9717.97-
Apr 05, 202417.6517.6517.6517.6517.65-
Apr 04, 202417.8617.8617.8617.8617.86-
Apr 03, 202417.8018.0617.8018.0618.06260
Apr 02, 202417.9317.9317.6917.6917.69-
Mar 28, 202418.1518.2018.1518.2018.20-
Mar 28, 202450 Dividend
Mar 27, 202418.5018.5018.0718.07-31.9320
Mar 26, 202418.4118.4118.4118.41-32.52-
Mar 25, 202418.4018.4018.4018.40-32.51-
Mar 22, 202418.4018.7018.4018.50-32.69200
Mar 21, 202418.2618.2618.2618.26-32.27-
Mar 20, 202417.6518.1817.6518.18-32.13478
Mar 19, 202417.8917.8917.8917.89-31.61-
Mar 18, 202418.1218.1218.1218.12-32.02-
Mar 15, 202417.8717.8717.8717.87-31.58-
Mar 14, 202417.7617.7617.7617.76-31.39-
Mar 13, 202417.9217.9217.9217.92-31.67-
Mar 12, 202417.9217.9217.9217.92-31.66-
Mar 11, 202418.5818.5818.5818.58-32.82-
Mar 08, 202419.2819.2819.2819.28-34.07-
Mar 07, 202418.3518.3518.3518.35-32.42-
Mar 06, 202417.8517.8517.8517.85-31.55-
Mar 05, 202417.4617.4617.4617.46-30.85-
Mar 04, 202417.2517.2517.2517.25-30.49-
Mar 01, 202417.3017.3017.3017.30-30.57-
Feb 29, 202417.1117.1117.1117.11-30.23-
Feb 28, 202416.8516.8516.8516.85-29.77-
Feb 27, 202416.9616.9916.9616.99-30.02-
Feb 26, 202416.8116.8116.8116.81-29.69-
Feb 23, 202416.5416.5416.5416.54-29.23-
Feb 22, 202416.6916.6916.6916.69-29.49-
Feb 21, 202416.6716.6716.6716.67-29.47-
Feb 20, 202416.7816.7816.7816.78-29.66-
Feb 19, 202416.9516.9916.9516.99-30.011,000
Feb 16, 202416.7517.0116.7517.01-30.07205
Feb 15, 202416.4216.4216.4216.42-29.01-
Feb 14, 202416.5216.5216.5216.52-29.19-
Feb 13, 202416.7716.9216.7716.92-29.90200
Feb 12, 202416.2616.2616.2616.26-28.74-
Feb 09, 202416.4216.4216.4216.42-29.02-
Feb 08, 202416.4216.4216.4216.42-29.01-
Feb 07, 202417.0617.0617.0617.06-30.14-
Feb 06, 202416.7816.7816.7816.78-29.66-
Feb 05, 202417.3317.7217.3317.72-31.302,000
Feb 02, 202416.6716.6716.6716.67-29.45-
Feb 01, 202416.6716.6716.6716.67-29.45-
Jan 31, 202416.7616.7616.7616.76-29.62-
Jan 30, 202416.3216.3216.3216.32-28.83-
Jan 29, 202416.4216.7316.4216.73-29.55300
Jan 26, 202416.2016.2016.0416.04-28.34-
Jan 25, 202416.4616.7816.4616.78-29.65120
Jan 24, 202416.6416.6416.6416.64-29.40-
Jan 23, 202415.8815.8815.8815.88-28.06-
Jan 22, 202415.9015.9015.9015.90-28.10-
Jan 19, 202415.6115.6115.6115.61-27.59-
Jan 18, 202415.7015.7015.7015.70-27.74-
Jan 17, 202415.7615.7615.7615.76-27.84-
Jan 16, 202415.7715.7715.7715.77-27.86-
Jan 15, 202415.7015.7015.7015.70-27.74-
Jan 12, 202415.7015.7015.7015.70-27.74-
Jan 11, 202415.9415.9415.9415.94-28.16-
Jan 10, 202415.7215.7815.7215.78-27.89500
Jan 09, 202415.8415.8415.8415.84-27.98-
Jan 08, 202415.8815.8815.8815.88-28.05-
Jan 05, 202415.8815.8815.8815.88-28.06-
Jan 04, 202415.5115.5115.5115.51-27.40-
Jan 03, 202415.3715.3715.3715.37-27.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...