Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Mitsubishi Corporation (MITT.VI)

16.99
0.00
(0.00%)
As of May 7 at 5:32:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 202516.9016.9916.8816.9916.99-
May 6, 202516.4816.5516.4816.5416.54-
May 5, 202516.2516.2516.2516.2516.25-
May 2, 202516.0516.2116.0516.2116.21-
Apr 30, 202516.7816.8316.6916.8316.83-
Apr 29, 202516.7416.7616.7016.7316.73-
Apr 28, 202516.6516.7316.6216.7316.73-
Apr 25, 202516.4116.4316.3516.3816.38-
Apr 24, 202516.3816.5516.3316.5516.55-
Apr 23, 202516.2816.4416.2816.4416.44-
Apr 22, 202515.6915.7515.6515.7515.75-
Apr 17, 202515.3315.4915.3315.4915.49-
Apr 16, 202515.2315.2915.2115.2915.29-
Apr 15, 202515.3215.3615.3215.3415.34-
Apr 14, 202515.2615.3515.2315.3415.34-
Apr 11, 202515.1715.3115.0215.1115.11-
Apr 10, 202516.0316.0315.5015.5015.50-
Apr 9, 202515.1115.2214.9415.0515.05-
Apr 8, 202515.3715.3715.3715.3715.37-
Apr 7, 202514.1114.8014.1114.8014.80-
Apr 4, 202515.7715.7715.7415.7415.74-
Apr 3, 202516.5116.5216.1816.1816.18-
Apr 2, 202516.1816.1816.0616.0916.09-
Apr 1, 202516.4216.4216.3716.4216.42-
Mar 31, 202516.2416.4516.2416.4516.45-
Mar 28, 2025 0.30582 Dividend
Mar 28, 202516.8716.8716.8516.8516.85-
Mar 27, 202517.1117.2817.1117.28-32.72-
Mar 26, 202517.2417.2417.1917.19-32.54-
Mar 25, 202517.0717.1017.0717.10-32.37-
Mar 24, 202517.0917.1817.0917.18-32.51-
Mar 21, 202517.2917.3617.2917.36-32.86-
Mar 20, 202517.5817.6317.5617.63-33.37-
Mar 19, 202517.3217.5817.3217.58-33.28-
Mar 18, 202516.8816.8916.8016.89-31.961
Mar 17, 202516.9917.4616.8717.46-33.06-
Mar 14, 202516.0216.1115.9816.11-30.49-
Mar 13, 202516.0616.0616.0416.04-30.37-
Mar 12, 202515.9716.0515.9716.05-30.38-
Mar 11, 202516.1416.1515.9615.96-30.22-
Mar 10, 202516.1416.1516.0616.06-30.40-
Mar 7, 202515.9615.9915.9215.99-30.26-
Mar 6, 202515.9815.9815.8215.82-29.94-
Mar 5, 202516.0516.0515.9215.92-30.13-
Mar 4, 202516.2216.2216.0216.03-30.35-
Mar 3, 202516.4416.5016.3816.50-31.23-
Feb 28, 202516.0216.1616.0216.12-30.52-
Feb 27, 202516.2916.4616.2916.46-31.15-
Feb 26, 202516.2116.2616.1916.26-30.77-
Feb 25, 202516.5316.6616.4716.66-31.53100
Feb 24, 202515.3115.4415.3115.42-29.20-
Feb 21, 202515.1015.1615.1015.16-28.70-
Feb 20, 202515.1415.1415.0115.01-28.41-
Feb 19, 202515.1115.1115.1015.11-28.61-
Feb 18, 202515.3715.3715.3715.37-29.09-
Feb 17, 202515.2915.3715.2915.37-29.09-
Feb 14, 202515.4415.5315.4415.53-29.40-
Feb 13, 202515.4815.5815.4815.55-29.43-
Feb 12, 202515.3615.3615.2515.25-28.87-
Feb 11, 202515.6415.6715.5415.67-29.66-
Feb 10, 202515.6615.7215.6215.72-29.75-
Feb 7, 202515.9716.0015.9715.99-30.27-
Feb 6, 202515.9516.0115.9516.01-30.30-
Feb 5, 202515.6715.7615.6315.76-29.83-
Feb 4, 202515.5315.5715.5315.57-29.46-
Feb 3, 202515.4815.5215.3415.34-29.04-
Jan 31, 202515.4915.5315.4015.40-29.15-
Jan 30, 202515.4615.5115.4615.50-29.34-
Jan 29, 202515.2915.3315.2915.33-29.01-
Jan 28, 202515.2215.3015.2215.30-28.96-
Jan 27, 202515.2215.2715.1615.27-28.91-
Jan 24, 202515.2515.2515.1915.19-28.761
Jan 23, 202515.1115.2015.1115.20-28.78-
Jan 22, 202515.1215.2715.1115.27-28.90-
Jan 21, 202515.2415.2515.2215.22-28.82-
Jan 20, 202515.4915.4915.2415.24-28.84-
Jan 17, 202515.3615.4115.3415.34-29.04130
Jan 16, 202515.5815.6315.5515.58-29.49-
Jan 15, 202515.4615.5615.4615.56-29.46-
Jan 14, 202515.5315.5315.4415.44-29.23-
Jan 13, 202515.3915.6115.3915.61-29.55-
Jan 10, 202515.2615.3015.2615.30-28.96-
Jan 9, 202515.3115.3615.3115.36-29.07-
Jan 8, 202515.5615.5715.5015.50-29.34-
Jan 7, 202515.7015.7315.6915.73-29.77-
Jan 6, 202515.9715.9915.8815.99-30.27-
Jan 3, 202516.3316.3316.2716.27-30.80-
Jan 2, 202515.9216.1215.9216.12-30.51-
Dec 30, 202415.7915.8415.7115.71-29.73-
Dec 27, 202415.8015.9215.8015.86-30.02-
Dec 23, 202415.3915.3915.3115.36-29.08-
Dec 20, 202415.2415.3415.2315.34-29.03-
Dec 19, 202415.3715.3715.3115.31-28.98-
Dec 18, 202415.5015.5015.3715.37-29.09-
Dec 17, 202415.5115.5115.5015.50-29.34-
Dec 16, 202415.7215.7315.6415.64-29.60-
Dec 13, 202415.9015.9015.8615.86-30.01-
Dec 12, 202416.0416.1116.0416.11-30.49-
Dec 11, 202416.2116.2116.1416.17-30.60-
Dec 10, 202416.1916.2816.1916.28-30.81-
Dec 9, 202416.1416.1416.0616.06-30.40-
Dec 6, 202416.0816.1215.9715.97-30.23-
Dec 5, 202416.2816.2816.0316.13-30.53-
Dec 4, 202416.4016.4916.3916.39-31.03-
Dec 3, 202416.6116.6916.5916.69-31.60-
Dec 2, 202416.1916.3216.1916.32-30.90-
Nov 29, 202415.8815.9415.8815.94-30.18-
Nov 28, 202415.9215.9515.8915.91-30.12-
Nov 27, 202415.8715.8715.8115.81-29.93-
Nov 26, 202415.8715.9115.8215.91-30.11-
Nov 25, 202416.2016.2016.1616.16-30.58-
Nov 22, 202416.3916.3916.3516.35-30.95-
Nov 21, 202416.2216.2416.2016.20-30.66-
Nov 20, 202416.1616.1816.1516.18-30.63-
Nov 19, 202416.4616.4616.2916.29-30.83-
Nov 18, 202416.3216.3616.3016.30-30.85100
Nov 15, 202416.4716.5716.4716.57-31.36-
Nov 14, 202416.4416.5016.4416.48-31.19-
Nov 13, 202416.3016.3616.3016.36-30.97-
Nov 12, 202416.5416.5416.4616.46-31.15-
Nov 11, 202416.5716.6216.5716.60-31.43-
Nov 8, 202416.5716.6316.5716.63-31.47-
Nov 7, 202416.7816.8616.7516.86-31.92-
Nov 6, 202416.8716.9816.7616.76-31.73-
Nov 5, 202416.4416.4416.3416.41-31.06-
Nov 4, 202416.6416.6916.5416.54-31.30-
Nov 1, 202416.6816.7116.6616.71-31.63-
Oct 31, 202416.9916.9916.9216.92-32.03-
Oct 30, 202417.3117.3517.1917.19-32.53-
Oct 29, 202417.0617.2017.0217.20-32.56-
Oct 28, 202417.0017.0016.8816.88-31.96-
Oct 25, 202416.8916.9116.8316.83-31.86-
Oct 24, 202416.9317.0216.9317.02-32.21-
Oct 23, 202417.0317.0316.9016.90-32.00-
Oct 22, 202417.2117.2217.1717.22-32.60-
Oct 21, 202417.4817.5117.3317.33-32.81-
Oct 18, 202417.7217.8117.7217.80-33.69-
Oct 17, 202418.0018.0517.9918.05-34.17-
Oct 16, 202417.8418.0317.8417.93-33.943
Oct 15, 202418.0118.0117.8717.97-34.025
Oct 14, 202418.2318.4218.2318.40-34.84-
Oct 11, 202418.2218.3818.1818.38-34.78-
Oct 10, 202418.1318.1818.1218.18-34.42-
Oct 9, 202418.2718.2718.0518.19-34.43-
Oct 8, 202418.5218.6518.5218.65-35.30-
Oct 7, 202418.9718.9718.7518.82-35.63-
Oct 4, 202419.1019.2119.1019.14-36.23-
Oct 3, 202418.8218.8918.7918.89-35.75-
Oct 2, 202419.0419.0618.9719.00-35.97-
Oct 1, 202418.8218.9218.7018.70-35.39-
Sep 30, 202418.5318.5318.4818.48-34.99-
Sep 27, 2024 0.30582 Dividend
Sep 27, 202418.6818.7318.4018.58-35.17-
Sep 26, 202418.7618.9318.7618.9358.81-
Sep 25, 202418.6118.6818.6118.6858.03-
Sep 24, 202418.5718.6118.5118.5157.51-
Sep 23, 202418.5318.8018.5318.6858.01-
Sep 20, 202418.6018.6418.5018.6457.89230
Sep 19, 202418.1018.2818.0818.2856.79-
Sep 18, 202417.8017.8517.7517.7555.15-
Sep 17, 202417.9218.0817.9218.0856.16-
Sep 16, 202418.1918.1918.0518.0556.08-
Sep 13, 202418.1518.1718.1218.1756.45-
Sep 12, 202418.1618.1617.9918.0356.02-
Sep 11, 202417.8817.8817.8617.8655.48-
Sep 10, 202418.1118.1318.0518.0556.07-
Sep 9, 202417.9918.0717.9918.0756.13-
Sep 6, 202418.1418.1417.7117.7155.00-
Sep 5, 202418.3418.3918.3418.3957.13-
Sep 4, 202417.9718.0417.9718.0055.91-
Sep 3, 202418.7918.8118.5618.5657.65-
Sep 2, 202418.7718.7718.5318.5357.55-
Aug 30, 202418.7418.7818.6118.6157.82-
Aug 29, 202418.6718.7518.6718.6958.04-
Aug 28, 202418.4918.6318.4918.5757.69-
Aug 27, 202418.4518.6318.4418.5257.535
Aug 26, 202418.5018.5418.3118.3156.87-
Aug 23, 202418.4418.4918.4318.4957.42-
Aug 22, 202418.6118.7018.6118.6357.88555
Aug 21, 202418.5918.6818.5918.6357.88-
Aug 20, 202418.7118.7118.5118.6457.89183
Aug 19, 202418.7318.7718.6918.7258.14-
Aug 16, 202418.5118.5118.4418.4457.27-
Aug 15, 202418.1918.2818.1718.2856.79-
Aug 14, 202417.8517.9017.6617.6654.85-
Aug 13, 202417.7217.7817.7017.7855.23-
Aug 12, 202417.4917.6517.4417.6554.81-
Aug 9, 202417.5317.5817.2617.4454.1612
Aug 8, 202417.2817.3417.1817.3453.87-
Aug 7, 202417.5317.9217.3017.9255.68-
Aug 6, 202416.5116.6216.4416.6251.61230
Aug 5, 202415.9515.9515.6615.6648.6410
Aug 2, 202417.1817.2116.5816.5851.51-
Aug 1, 202418.9018.9018.7618.7658.29-
Jul 31, 202419.1819.3419.1119.3460.07-
Jul 30, 202418.7018.9418.6718.9458.82-
Jul 29, 202419.1619.1819.1419.1459.46-
Jul 26, 202418.6918.6918.6118.6757.99-
Jul 25, 202418.5318.5318.3918.4657.33-
Jul 24, 202419.2619.2619.0919.0959.29-
Jul 23, 202419.2019.2619.1819.2059.63-
Jul 22, 202419.2519.2719.2419.2659.82-
Jul 19, 202419.2419.2419.2119.2259.70-
Jul 18, 202419.6019.6019.5119.5360.68-
Jul 17, 202419.6419.6919.4919.4960.53-
Jul 16, 202419.5219.5919.5219.5960.86-
Jul 15, 202419.2919.2919.1319.1359.43-
Jul 12, 202419.2919.3019.2719.3059.94-
Jul 11, 202419.2719.4919.1519.4560.42-
Jul 10, 202419.1419.2019.1319.1359.42-
Jul 9, 202419.3819.4819.3519.3560.1212
Jul 8, 202419.3719.3719.2319.3760.16-
Jul 5, 202419.4819.5319.4619.4660.4510
Jul 4, 202419.5419.5419.4719.4760.48-
Jul 3, 202419.1719.2219.1719.2259.71-
Jul 2, 202419.2819.2819.2819.2859.88-
Jul 1, 202418.8218.8518.8218.8558.55-
Jun 28, 202418.1518.2718.1518.2756.74-
Jun 27, 202418.1018.1018.0318.0356.02-
Jun 26, 202418.1818.1818.1818.1856.46-
Jun 25, 202418.5018.5018.4518.4557.32-
Jun 24, 202417.8017.8017.8017.8055.29-
Jun 21, 202417.8417.8417.8417.8455.43-
Jun 20, 202417.8117.9317.8117.9355.70-
Jun 19, 202417.9517.9517.9517.9555.77-
Jun 18, 202418.0818.0817.9817.9855.85-
Jun 17, 202418.2218.2518.2218.2556.68-
Jun 14, 202418.7918.7918.7718.7758.30-
Jun 13, 202418.5318.5318.5318.5357.55-
Jun 12, 202419.2019.2019.2019.2059.63-
Jun 11, 202419.3919.3919.3019.3059.94-
Jun 10, 202419.2919.4219.2919.4260.34-
Jun 7, 202419.1419.1719.1419.1759.54-
Jun 6, 202418.9618.9618.9618.9658.89-
Jun 5, 202419.2119.2519.2119.2559.80-
Jun 4, 202419.5219.5719.5219.5760.80-
Jun 3, 202419.6819.6819.6719.6761.09-
May 31, 202419.3819.3819.3819.3860.20-
May 30, 202419.4319.4319.4319.4360.36-
May 29, 202419.7419.7419.6719.6761.09-
May 28, 202419.8419.9019.8419.9061.80-
May 27, 202419.7819.7819.7819.7861.44-
May 24, 202419.5819.5819.5819.5860.81-
May 23, 202419.6319.6319.6319.6360.97-
May 22, 202419.6519.6519.6519.6561.04-
May 21, 202420.0920.0920.0720.0762.33-
May 20, 202420.1620.1620.1620.1662.61-
May 17, 202419.9819.9819.9819.9862.06-
May 16, 202420.1320.1320.0420.0462.25-
May 15, 202420.2020.2020.2020.2062.75-
May 14, 202420.0820.0820.0820.0862.39-
May 13, 202420.0320.0319.9819.9862.06-
May 10, 202420.0920.0920.0920.0962.42-
May 9, 202419.8319.8319.8319.8361.60-
May 8, 202419.7919.7919.7919.7961.48-

Related Tickers

IOC.F ITOCHU Corporation
45.40
+1.05%
 
MARA.F Marubeni Corporation
16.59
-0.90%
 
MARUY Marubeni Corporation
187.81
+5.26%
 
TKA.DE thyssenkrupp AG
9.92
-2.74%