Mizuho Financial Group Inc (MZ8.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Jun 13, 2024 | 17.88 | 17.91 | 17.88 | 17.91 | 17.91 | 1,500 |
| Jun 12, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| Jun 11, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| Jun 10, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| Jun 07, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Jun 06, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Jun 05, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Jun 04, 2024 | 18.71 | 19.23 | 18.71 | 19.23 | 19.23 | 235 |
| Jun 03, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| May 31, 2024 | 18.74 | 19.04 | 18.74 | 19.04 | 19.04 | 1,000 |
| May 30, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| May 29, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| May 28, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| May 27, 2024 | 18.46 | 18.75 | 18.46 | 18.75 | 18.75 | - |
| May 24, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| May 23, 2024 | 18.41 | 18.41 | 18.35 | 18.35 | 18.35 | - |
| May 22, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| May 21, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 900 |
| May 20, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| May 17, 2024 | 18.33 | 18.65 | 18.33 | 18.65 | 18.65 | 75 |
| May 16, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| May 15, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| May 14, 2024 | 18.05 | 18.06 | 18.05 | 18.06 | 18.06 | - |
| May 13, 2024 | 18.13 | 18.13 | 18.08 | 18.08 | 18.08 | - |
| May 10, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| May 09, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| May 08, 2024 | 17.83 | 17.83 | 17.60 | 17.60 | 17.60 | 400 |
| May 07, 2024 | 17.96 | 17.96 | 17.87 | 17.87 | 17.87 | 590 |
| May 06, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| May 03, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| May 02, 2024 | 17.87 | 18.21 | 17.87 | 18.20 | 18.20 | 1,500 |
| Apr 30, 2024 | 18.05 | 18.09 | 18.05 | 18.09 | 18.09 | - |
| Apr 29, 2024 | 17.54 | 17.67 | 17.54 | 17.67 | 17.67 | - |
| Apr 26, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| Apr 25, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Apr 24, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Apr 23, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| Apr 22, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| Apr 19, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Apr 18, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| Apr 17, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| Apr 16, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| Apr 15, 2024 | 18.38 | 18.40 | 18.38 | 18.40 | 18.40 | - |
| Apr 12, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Apr 11, 2024 | 18.34 | 18.59 | 18.34 | 18.59 | 18.59 | 10 |
| Apr 10, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| Apr 09, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| Apr 08, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| Apr 05, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Apr 04, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Apr 03, 2024 | 17.80 | 18.06 | 17.80 | 18.06 | 18.06 | 260 |
| Apr 02, 2024 | 17.93 | 17.93 | 17.69 | 17.69 | 17.69 | - |
| Mar 28, 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | - |
| Mar 28, 2024 | 55 Dividend | |||||
| Mar 27, 2024 | 18.50 | 18.50 | 18.07 | 18.07 | -36.93 | 20 |
| Mar 26, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | -37.61 | - |
| Mar 25, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -37.60 | - |
| Mar 22, 2024 | 18.40 | 18.70 | 18.40 | 18.50 | -37.81 | 200 |
| Mar 21, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | -37.32 | - |
| Mar 20, 2024 | 17.65 | 18.18 | 17.65 | 18.18 | -37.17 | 478 |
| Mar 19, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -36.56 | - |
| Mar 18, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | -37.03 | - |
| Mar 15, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -36.52 | - |
| Mar 14, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | -36.31 | - |
| Mar 13, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -36.63 | - |
| Mar 12, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -36.61 | - |
| Mar 11, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -37.96 | - |
| Mar 08, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -39.40 | - |
| Mar 07, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | -37.50 | - |
| Mar 06, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | -36.49 | - |
| Mar 05, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | -35.68 | - |
| Mar 04, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -35.26 | - |
| Mar 01, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -35.36 | - |
| Feb 29, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -34.97 | - |
| Feb 28, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | -34.44 | - |
| Feb 27, 2024 | 16.96 | 16.99 | 16.96 | 16.99 | -34.72 | - |
| Feb 26, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -34.34 | - |
| Feb 23, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | -33.80 | - |
| Feb 22, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | -34.11 | - |
| Feb 21, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -34.08 | - |
| Feb 20, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -34.30 | - |
| Feb 19, 2024 | 16.95 | 16.99 | 16.95 | 16.99 | -34.71 | 1,000 |
| Feb 16, 2024 | 16.75 | 17.01 | 16.75 | 17.01 | -34.77 | 205 |
| Feb 15, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -33.55 | - |
| Feb 14, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | -33.76 | - |
| Feb 13, 2024 | 16.77 | 16.92 | 16.77 | 16.92 | -34.58 | 200 |
| Feb 12, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | -33.24 | - |
| Feb 09, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -33.57 | - |
| Feb 08, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | -33.56 | - |
| Feb 07, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | -34.86 | - |
| Feb 06, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -34.30 | - |
| Feb 05, 2024 | 17.33 | 17.72 | 17.33 | 17.72 | -36.20 | 2,000 |
| Feb 02, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -34.06 | - |
| Feb 01, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -34.06 | - |
| Jan 31, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | -34.25 | - |
| Jan 30, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -33.34 | - |
| Jan 29, 2024 | 16.42 | 16.73 | 16.42 | 16.73 | -34.18 | 300 |
| Jan 26, 2024 | 16.20 | 16.20 | 16.04 | 16.04 | -32.78 | - |
| Jan 25, 2024 | 16.46 | 16.78 | 16.46 | 16.78 | -34.29 | 120 |
| *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.