Frankfurt - Delayed Quote EUR

Mitsubishi Steel Mfg. Co., Ltd. (0BK.F)

8.85
-0.05
(-0.56%)
At close: May 23 at 8:04:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.858.858.858.858.85-
May 22, 20258.908.908.908.908.90-
May 21, 20259.059.059.059.059.05-
May 20, 20259.059.059.059.059.05-
May 19, 20259.059.059.059.059.05-
May 16, 20259.159.309.159.309.30200
May 15, 20259.109.109.109.109.10-
May 14, 20259.159.159.159.159.15-
May 13, 20259.859.859.859.859.85-
May 12, 20259.809.809.809.809.80-
May 9, 20259.809.809.809.809.80-
May 8, 20259.609.609.609.609.60-
May 7, 20259.609.609.609.609.60-
May 6, 20259.459.459.459.459.45-
May 5, 20259.459.459.459.459.45-
May 2, 20259.459.459.459.459.45-
Apr 30, 20259.609.609.609.609.60-
Apr 29, 20259.609.609.609.609.60-
Apr 28, 20259.609.609.609.609.60-
Apr 25, 20259.359.359.359.359.35-
Apr 24, 20259.009.009.009.009.00-
Apr 23, 20258.808.808.808.808.80-
Apr 22, 20258.758.758.758.758.75-
Apr 17, 20258.758.758.758.758.75-
Apr 16, 20258.608.608.608.608.60-
Apr 15, 20258.708.708.708.708.70-
Apr 14, 20258.658.658.658.658.65-
Apr 11, 20258.558.558.558.558.55-
Apr 10, 20258.508.508.508.508.50-
Apr 9, 20257.907.907.907.907.90-
Apr 8, 20258.308.308.308.308.30-
Apr 7, 20257.707.707.707.707.70-
Apr 4, 20258.708.708.708.708.70-
Apr 3, 20259.359.359.359.359.35-
Apr 2, 20259.909.909.909.909.90-
Apr 1, 202510.1010.1010.1010.1010.10-
Mar 31, 202510.1010.1010.1010.1010.10-
Mar 28, 2025 0.2097868 Dividend
Mar 28, 202510.4010.4010.4010.4010.40-
Mar 27, 202510.8010.8010.8010.80-23.20-
Mar 26, 202510.9010.9010.9010.90-23.41-
Mar 25, 202510.7010.7010.7010.70-22.99-
Mar 24, 202510.8011.0010.8011.00-23.6330
Mar 21, 202510.8010.8010.8010.80-23.20-
Mar 20, 202510.6010.6010.6010.60-22.77-
Mar 19, 202510.5010.5010.5010.50-22.56-
Mar 18, 202510.2010.2010.2010.20-21.915
Mar 17, 202510.1010.3010.1010.30-22.135
Mar 14, 202510.2010.2010.2010.20-21.91-
Mar 13, 202510.3010.3010.3010.30-22.13-
Mar 12, 202510.2010.2010.2010.20-21.91-
Mar 11, 202510.1010.1010.1010.10-21.70-
Mar 10, 202510.2010.2010.2010.20-21.91-
Mar 7, 202510.5010.6010.5010.60-22.775
Mar 6, 202510.5010.5010.5010.50-22.56-
Mar 5, 202510.1010.1010.1010.10-21.70-
Mar 4, 202510.3010.4010.3010.40-22.34350
Mar 3, 202510.5010.5010.5010.50-22.56-
Feb 28, 202510.4010.4010.4010.40-22.34-
Feb 27, 202510.3010.3010.3010.30-22.13-
Feb 26, 202510.2010.2010.2010.20-21.91-
Feb 25, 202510.3010.3010.3010.30-22.13-
Feb 24, 202510.3010.3010.3010.30-22.13-
Feb 21, 202510.3010.3010.3010.30-22.13-
Feb 20, 202510.6010.6010.6010.60-22.77-
Feb 19, 202510.5010.5010.5010.50-22.56-
Feb 18, 202510.5010.5010.5010.50-22.56-
Feb 17, 202510.4010.4010.4010.40-22.34-
Feb 14, 202510.2010.2010.2010.20-21.91-
Feb 13, 202510.3010.3010.3010.30-22.13-
Feb 12, 202510.5010.5010.5010.50-22.56-
Feb 11, 202510.2010.2010.2010.20-21.91-
Feb 10, 202510.2010.2010.2010.20-21.91-
Feb 7, 202510.2010.2010.2010.20-21.91-
Feb 6, 202510.2010.2010.2010.20-21.91-
Feb 5, 202510.3010.3010.3010.30-22.13-
Feb 4, 202510.1010.1010.1010.10-21.70-
Feb 3, 202510.0010.0010.0010.00-21.48-
Jan 31, 20259.859.859.859.85-21.16-
Jan 30, 20259.759.759.759.75-20.94-
Jan 29, 20259.609.609.609.60-20.62-
Jan 28, 20259.609.609.609.60-20.62-
Jan 27, 20259.759.759.759.75-20.94-
Jan 24, 20259.709.709.709.70-20.84-
Jan 23, 20259.509.509.509.50-20.41-
Jan 22, 20259.609.609.609.60-20.62-
Jan 21, 20259.609.609.609.60-20.62-
Jan 20, 20259.709.709.709.70-20.84-
Jan 17, 20259.609.609.609.60-20.62-
Jan 16, 20259.309.309.309.30-19.98-
Jan 15, 20259.259.259.259.25-19.87-
Jan 14, 20259.259.259.259.25-19.87-
Jan 13, 20259.459.459.459.45-20.30-
Jan 10, 20259.359.359.359.35-20.09-
Jan 9, 20259.459.459.459.45-20.30300
Jan 8, 20259.509.509.509.50-20.41-
Jan 7, 20259.459.459.459.45-20.30-
Jan 6, 20259.709.709.709.70-20.84-
Jan 3, 20259.459.459.459.45-20.30-
Jan 2, 20259.359.359.359.35-20.09-
Dec 30, 20249.259.259.259.25-19.87-
Dec 27, 20249.309.309.309.30-19.98-
Dec 23, 20249.009.009.009.00-19.33-
Dec 20, 20248.758.758.758.75-18.80-
Dec 19, 20248.758.758.758.75-18.80-
Dec 18, 20248.508.508.508.50-18.26-
Dec 17, 20248.658.658.658.65-18.58-
Dec 16, 20248.658.658.658.65-18.58-
Dec 13, 20248.808.808.808.80-18.90-
Dec 12, 20248.808.808.808.80-18.90-
Dec 11, 20248.608.608.608.60-18.47-
Dec 10, 20248.558.558.558.55-18.37-
Dec 9, 20248.608.608.608.60-18.47-
Dec 6, 20248.508.508.508.50-18.26-
Dec 5, 20248.608.608.608.60-18.47-
Dec 4, 20248.608.608.608.60-18.47-
Dec 3, 20248.758.758.758.75-18.80-
Dec 2, 20248.708.708.708.70-18.69-
Nov 29, 20248.658.658.658.65-18.58-
Nov 28, 20248.608.608.608.60-18.47-
Nov 27, 20248.558.558.558.55-18.37-
Nov 26, 20248.608.608.608.60-18.47-
Nov 25, 20248.608.608.608.60-18.47-
Nov 22, 20248.558.558.558.55-18.37-
Nov 21, 20248.408.408.408.40-18.04-
Nov 20, 20248.308.308.308.30-17.83-
Nov 19, 20248.208.208.208.20-17.61-
Nov 18, 20248.108.108.108.10-17.40-
Nov 15, 20248.058.058.058.05-17.29-
Nov 14, 20248.008.008.008.00-17.19-
Nov 13, 20248.058.058.058.05-17.29-
Nov 12, 20248.258.258.258.25-17.72-
Nov 11, 20248.258.258.258.25-17.72-
Nov 8, 20248.358.358.358.35-17.94-
Nov 7, 20248.458.458.458.45-18.15-
Nov 6, 20248.158.258.158.25-17.72150
Nov 5, 20247.957.957.957.95-17.08-
Nov 4, 20247.857.857.857.85-16.86-
Nov 1, 20247.757.757.757.75-16.65-
Oct 31, 20247.807.807.807.80-16.76-
Oct 30, 20247.807.807.807.80-16.76-
Oct 29, 20247.907.907.907.90-16.97-
Oct 28, 20247.857.857.857.85-16.86-
Oct 25, 20247.857.857.857.85-16.86-
Oct 24, 20247.957.957.957.95-17.08-
Oct 23, 20247.957.957.957.95-17.08-
Oct 22, 20248.008.008.008.00-17.19-
Oct 21, 20248.258.258.258.25-17.72-
Oct 18, 20248.158.158.158.15-17.51-
Oct 17, 20248.158.158.158.15-17.51-
Oct 16, 20248.208.208.208.20-17.61-
Oct 15, 20248.258.258.258.25-17.72-
Oct 14, 20248.308.308.308.30-17.83-
Oct 11, 20248.308.308.308.30-17.83-
Oct 10, 20248.358.358.358.35-17.94-
Oct 9, 20248.358.358.358.35-17.94-
Oct 8, 20248.358.358.358.35-17.94-
Oct 7, 20248.558.558.558.55-18.37-
Oct 4, 20248.608.608.608.60-18.47-
Oct 3, 20248.508.508.508.50-18.26-
Oct 2, 20248.608.608.608.60-18.47-
Oct 1, 20248.558.558.558.55-18.37-
Sep 30, 20248.508.508.508.50-18.26-
Sep 27, 2024 0.18510601 Dividend
Sep 27, 20248.458.458.458.45-18.15-
Sep 26, 20248.558.558.558.5546.08-
Sep 25, 20248.508.508.508.5045.81-
Sep 24, 20248.508.508.508.5045.81-
Sep 23, 20248.458.458.458.4545.54-
Sep 20, 20248.558.558.558.5546.08-
Sep 19, 20248.508.508.508.5045.81-
Sep 18, 20248.408.408.408.4045.27-
Sep 17, 20248.258.258.258.2544.46-
Sep 16, 20248.258.258.258.2544.46-
Sep 13, 20248.308.308.308.3044.73-
Sep 12, 20248.208.208.208.2044.19-
Sep 11, 20248.158.158.158.1543.92-
Sep 10, 20248.208.208.208.2044.19-
Sep 9, 20248.358.358.358.3545.00-
Sep 6, 20248.458.458.458.4545.54-
Sep 5, 20248.658.658.658.6546.62-
Sep 4, 20248.458.458.458.4545.54-
Sep 3, 20248.758.758.758.7547.16-
Sep 2, 20248.858.858.808.8047.43-
Aug 30, 20248.958.958.958.9548.23-
Aug 29, 20248.908.908.908.9047.96-
Aug 28, 20249.009.009.009.0048.50-
Aug 27, 20249.009.009.009.0048.50-
Aug 26, 20248.858.858.858.8547.69-
Aug 23, 20248.808.808.808.8047.43-
Aug 22, 20248.808.808.808.8047.43-
Aug 21, 20248.758.758.758.7547.16-
Aug 20, 20248.808.808.808.8047.43-
Aug 19, 20248.958.958.958.9548.23-
Aug 16, 20248.858.858.858.8547.69-
Aug 15, 20248.658.658.658.6546.62-
Aug 14, 20248.558.558.558.5546.08-
Aug 13, 20248.208.208.208.2044.19-
Aug 12, 20248.258.258.258.2544.46-
Aug 9, 20248.258.258.258.2544.46-
Aug 8, 20247.507.507.507.5040.42-
Aug 7, 20247.657.657.657.6541.23-
Aug 6, 20247.557.557.557.5540.69-
Aug 5, 20247.207.207.207.2038.80-
Aug 2, 20248.058.058.058.0543.38-
Aug 1, 20248.508.508.508.5045.81-
Jul 31, 20248.608.608.608.6046.35-
Jul 30, 20248.358.358.358.3545.00-
Jul 29, 20248.458.458.458.4545.54-
Jul 26, 20248.358.358.358.3545.00-
Jul 25, 20248.408.408.408.4045.2758
Jul 24, 20248.358.358.358.3545.00-
Jul 23, 20248.458.458.458.4545.54-
Jul 22, 20248.408.408.408.4045.27-
Jul 19, 20248.558.558.558.5546.08-
Jul 18, 20248.758.758.758.7547.16-
Jul 17, 20248.708.708.708.7046.89-
Jul 16, 20248.708.708.708.7046.89-
Jul 15, 20248.608.608.608.6046.35-
Jul 12, 20248.558.558.558.5546.08-
Jul 11, 20248.458.458.458.4545.54-
Jul 10, 20248.408.408.408.4045.27-
Jul 9, 20248.458.458.458.4545.54-
Jul 8, 20248.408.408.408.4045.27-
Jul 5, 20248.508.508.508.5045.81-
Jul 4, 20248.608.608.608.6046.35-
Jul 3, 20248.558.558.558.5546.08-
Jul 2, 20248.558.558.558.5546.08-
Jul 1, 20248.608.608.608.6046.35-
Jun 28, 20248.658.658.658.6546.62-
Jun 27, 20248.758.758.758.7547.16-
Jun 26, 20248.708.708.708.7046.89-
Jun 25, 20248.758.758.758.7547.16-
Jun 24, 20248.608.608.608.6046.35-
Jun 21, 20248.708.708.708.7046.89-
Jun 20, 20248.758.758.758.7547.16-
Jun 19, 20248.858.858.858.8547.69-
Jun 18, 20248.708.708.708.7046.89-
Jun 17, 20248.758.758.758.7547.16-
Jun 14, 20248.858.858.858.8547.69-
Jun 13, 20248.608.608.608.6046.35-
Jun 12, 20248.808.808.808.8047.43-
Jun 11, 20248.758.758.758.7547.16-
Jun 10, 20248.858.858.858.8547.69-
Jun 7, 20248.708.708.708.7046.89-
Jun 6, 20248.658.658.658.6546.62-
Jun 5, 20248.708.708.708.7046.89-
Jun 4, 20249.009.009.009.0048.50-
Jun 3, 20248.958.958.958.9548.23-
May 31, 20248.958.958.958.9548.23-
May 30, 20248.708.708.708.7046.89-
May 29, 20248.658.658.658.6546.62-
May 28, 20248.758.758.758.7547.16-
May 27, 20248.808.808.808.8047.43-
May 24, 20248.908.908.908.9047.96-
May 23, 20248.708.708.708.7046.89-

Related Tickers

NPS.MU Nippon Steel Corp
17.40
-0.30%
 
NPS.DU Nippon Steel Corp
17.40
-0.91%
 
NPSA.F Nippon Steel Corporation
5.60
+0.90%
 
NPS.F Nippon Steel Corporation
17.39
+0.23%
 
NPSCY Nippon Steel Corporation
6.64
-0.90%