Hanover - Delayed Quote EUR

MISUMI Group Inc (MS3.HA)

12.50
0.00
(0.00%)
At close: May 14 at 5:25:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.000.000.0012.5012.50-
May 13, 202512.6012.6012.5012.5012.50-
May 12, 202512.3012.3012.2012.2012.20-
May 9, 202512.0012.0012.0012.0012.00-
May 8, 202512.1012.1012.1012.1012.10-
May 7, 202511.8011.9011.8011.9011.90-
May 6, 202512.0012.2012.0012.2012.20-
May 5, 202512.0012.0012.0012.0012.00-
May 2, 202511.9012.0011.9012.0012.00-
Apr 30, 202512.2012.3012.2012.3012.30-
Apr 29, 202512.0012.1012.0012.1012.10-
Apr 28, 202511.9012.0011.9012.0012.00-
Apr 25, 202512.3012.3012.3012.3012.30-
Apr 24, 202513.0013.0012.9012.9012.90-
Apr 23, 202512.7012.9012.7012.9012.90-
Apr 22, 202512.8012.9012.8012.9012.90-
Apr 17, 202513.4013.4013.4013.4013.40-
Apr 16, 202513.2013.2013.2013.2013.20-
Apr 15, 202513.2013.3013.2013.3013.30-
Apr 14, 202513.3013.3013.2013.2013.20-
Apr 11, 202513.4013.4013.2013.2013.20-
Apr 10, 202513.9013.9013.9013.9013.90-
Apr 9, 202512.9012.9012.9012.9012.90-
Apr 8, 202512.8013.1012.8013.1013.10-
Apr 7, 202512.5012.5012.2012.2012.20-
Apr 4, 202514.1014.3014.1014.3014.30-
Apr 3, 202514.2014.4014.2014.4014.40-
Apr 2, 202515.1015.1014.9014.9014.90-
Apr 1, 202515.2015.2015.1015.1015.10-
Mar 31, 202515.2015.2015.1015.1015.10-
Mar 28, 2025 0.1428284 Dividend
Mar 28, 202515.3015.3015.3015.3015.30-
Mar 27, 202515.9015.9015.9015.90-7.48-
Mar 26, 202515.6015.6015.6015.60-7.34-
Mar 25, 202515.6015.7015.6015.70-7.39-
Mar 24, 202515.5015.5015.1015.10-7.10-
Mar 21, 202515.8015.9015.8015.90-7.48-
Mar 20, 202516.1016.1016.0016.00-7.53-
Mar 19, 202515.8015.9015.8015.90-7.48-
Mar 18, 202515.9015.9015.9015.90-7.48-
Mar 17, 202515.6015.6015.5015.50-7.29-
Mar 14, 202515.1015.1015.1015.10-7.10-
Mar 13, 202515.2015.2015.2015.20-7.15-
Mar 12, 202515.4015.4015.2015.20-7.15-
Mar 11, 202515.2015.2015.2015.20-7.15-
Mar 10, 202515.3015.5015.3015.50-7.29-
Mar 7, 202515.4015.4015.4015.40-7.24-
Mar 6, 202515.3015.3015.3015.30-7.20-
Mar 5, 202515.0015.0014.9014.90-7.01-
Mar 4, 202515.1015.1015.1015.10-7.10-
Mar 3, 202515.4015.4015.3015.30-7.20-
Feb 28, 202515.1015.1015.1015.10-7.10-
Feb 27, 202515.6016.5015.6015.60-7.3430
Feb 26, 202515.5015.5015.5015.50-7.29-
Feb 25, 202516.3016.4016.3016.40-7.72-
Feb 24, 202517.8017.9017.8017.90-8.42-
Feb 21, 202517.7017.9017.7017.90-8.42-
Feb 20, 202515.3015.3015.3015.30-7.20-
Feb 19, 202515.4015.4015.4015.40-7.24-
Feb 18, 202514.4014.4014.4014.40-6.77-
Feb 17, 202514.2014.2014.2014.20-6.68-
Feb 14, 202514.3014.3014.3014.30-6.73-
Feb 13, 202514.2014.3014.2014.30-6.73-
Feb 12, 202514.3014.3014.2014.20-6.68-
Feb 11, 202514.7014.7014.6014.60-6.87-
Feb 10, 202514.6014.7014.6014.70-6.92-
Feb 7, 202514.5014.6014.5014.60-6.87-
Feb 6, 202514.5014.6014.5014.60-6.87-
Feb 5, 202514.0014.1014.0014.10-6.63-
Feb 4, 202514.5014.5014.5014.50-6.82-
Feb 3, 202514.1014.1014.0014.00-6.59-
Jan 31, 202515.1015.1015.1015.10-7.10-
Jan 30, 202514.7014.7014.7014.70-6.92-
Jan 29, 202514.3014.4014.3014.40-6.77-
Jan 28, 202514.0014.0014.0014.00-6.59-
Jan 27, 202513.6013.7013.6013.70-6.45-
Jan 24, 202513.8013.8013.7013.70-6.45-
Jan 23, 202513.7013.7013.7013.70-6.45-
Jan 22, 202513.9013.9013.8013.80-6.49-
Jan 21, 202513.8013.8013.7013.70-6.45-
Jan 20, 202513.9013.9013.8013.80-6.49-
Jan 17, 202514.0014.0013.9013.90-6.54-
Jan 16, 202513.8013.9013.8013.90-6.54-
Jan 15, 202513.7013.7013.7013.70-6.45-
Jan 14, 202513.9013.9013.8013.80-6.49-
Jan 13, 202514.3014.3014.3014.30-6.73-
Jan 10, 202514.1014.8014.1014.80-6.96-
Jan 9, 202514.1014.1014.1014.10-6.63-
Jan 8, 202514.6014.6014.6014.60-6.87-
Jan 7, 202514.6014.6014.6014.60-6.87-
Jan 6, 202514.3014.3014.3014.30-6.73-
Jan 3, 202514.8014.8014.7014.70-6.92-
Jan 2, 202514.5014.8014.5014.80-6.96-
Dec 30, 202414.5014.5014.5014.50-6.82-
Dec 27, 202414.5014.5014.5014.50-6.82-
Dec 23, 202414.6014.6014.6014.60-6.87-
Dec 20, 202414.4014.4014.4014.40-6.77-
Dec 19, 202414.4014.4014.3014.30-6.73-
Dec 18, 202414.6014.6014.6014.60-6.87-
Dec 17, 202414.6014.7014.6014.70-6.92-
Dec 16, 202414.7014.7014.6014.60-6.87-
Dec 13, 202414.8014.8014.7014.70-6.92-
Dec 12, 202415.2015.3015.2015.30-7.20-
Dec 11, 202415.1015.1015.1015.10-7.10-
Dec 10, 202415.3015.3015.3015.30-7.20-
Dec 9, 202415.4015.4015.3015.30-7.20-
Dec 6, 202415.5015.5015.5015.50-7.29-
Dec 5, 202415.4015.4015.3015.30-7.20-
Dec 4, 202415.6015.6015.6015.60-7.34-
Dec 3, 202415.5015.5015.5015.50-7.29-
Dec 2, 202415.1015.2015.1015.20-7.15-
Nov 29, 202414.9014.9014.9014.90-7.01-
Nov 28, 202415.0015.0015.0015.00-7.06-
Nov 27, 202415.0015.0015.0015.00-7.06-
Nov 26, 202415.0015.1015.0015.10-7.10-
Nov 25, 202414.9014.9014.9014.90-7.01-
Nov 22, 202415.1015.3015.1015.30-7.20-
Nov 21, 202414.9015.0014.9015.00-7.06-
Nov 20, 202414.8014.9014.8014.90-7.01-
Nov 19, 202415.1015.2015.1015.20-7.15-
Nov 18, 202414.9014.9014.8014.80-6.96-
Nov 15, 202414.8014.9014.8014.90-7.01-
Nov 14, 202414.6014.6014.5014.50-6.82-
Nov 13, 202414.6014.6014.6014.60-6.87-
Nov 12, 202414.7014.7014.6014.60-6.87-
Nov 11, 202414.8014.8014.8014.80-6.96-
Nov 8, 202414.9015.0014.9015.00-7.06-
Nov 7, 202414.7014.8014.7014.80-6.96-
Nov 6, 202415.3015.3015.2015.20-7.15-
Nov 5, 202415.0015.0015.0015.00-7.06-
Nov 4, 202414.3014.3014.3014.30-6.73-
Nov 1, 202414.3014.3014.3014.30-6.73-
Oct 31, 202414.9014.9014.9014.90-7.01-
Oct 30, 202415.3015.3015.2015.20-7.15-
Oct 29, 202415.5015.5015.4015.40-7.24-
Oct 28, 202415.6015.6015.6015.60-7.34-
Oct 25, 202415.1015.1014.9014.90-7.01-
Oct 24, 202415.1015.1015.1015.10-7.10-
Oct 23, 202414.8014.8014.7014.70-6.92-
Oct 22, 202414.9014.9014.8014.80-6.96-
Oct 21, 202415.3015.3015.3015.30-7.20-
Oct 18, 202415.4015.4015.3015.30-7.20-
Oct 17, 202415.6015.6015.5015.50-7.29-
Oct 16, 202415.8015.8015.7015.70-7.39-
Oct 15, 202416.1016.1016.0016.00-7.53-
Oct 14, 202415.7015.7015.7015.70-7.39-
Oct 11, 202415.9015.9015.7015.70-7.39-
Oct 10, 202415.7015.8015.7015.80-7.43-
Oct 9, 202415.6015.6015.4015.40-7.24-
Oct 8, 202415.4015.4015.4015.40-7.24-
Oct 7, 202415.9015.9015.8015.80-7.43-
Oct 4, 202415.6015.6015.3015.30-7.20-
Oct 3, 202415.4015.4015.2015.20-7.15-
Oct 2, 202415.7015.7015.3015.30-7.20-
Oct 1, 202415.7015.8015.7015.80-7.43-
Sep 30, 202416.0016.0015.7015.70-7.39-
Sep 27, 202416.4016.6016.4016.60-7.81-
Sep 26, 202416.3016.4016.3016.40-7.72-
Sep 25, 202415.7016.6015.7016.60-7.81-
Sep 24, 202415.0015.1015.0015.10-7.10-
Sep 23, 202415.6015.7015.6015.70-7.39-
Sep 20, 202415.9015.9015.6015.60-7.34-
Sep 19, 202415.8015.8015.8015.80-7.43-
Sep 18, 202415.9015.9015.9015.90-7.48-
Sep 17, 202415.4015.6015.4015.60-7.34-
Sep 16, 202416.0016.0015.9015.90-7.48-
Sep 13, 202416.0016.0016.0016.00-7.53-
Sep 12, 202416.4016.4016.4016.40-7.72-
Sep 11, 202416.0016.0016.0016.00-7.53-
Sep 10, 202416.2016.4016.2016.40-7.72-
Sep 9, 202415.9016.0015.9016.00-7.53-
Sep 6, 202416.0016.1016.0016.10-7.57-
Sep 5, 202416.3016.3016.2016.20-7.62-
Sep 4, 202416.4016.6016.4016.60-7.81-
Sep 3, 202416.7016.9016.7016.90-7.95-
Sep 2, 202416.5016.5016.4016.40-7.72-
Aug 30, 202416.6016.6016.6016.60-7.81-
Aug 29, 202416.7016.7016.7016.70-7.86-
Aug 28, 202416.3016.3016.3016.30-7.67-
Aug 27, 202416.4016.4016.3016.30-7.67-
Aug 26, 202416.6016.6016.6016.60-7.81-
Aug 23, 202416.5016.6016.5016.60-7.81-
Aug 22, 202416.1016.1016.1016.10-7.57-
Aug 21, 202416.1016.1016.1016.10-7.57-
Aug 20, 202416.1016.1016.1016.10-7.57-
Aug 19, 202415.9015.9015.9015.90-7.48-
Aug 16, 202416.1016.1016.1016.10-7.57-
Aug 15, 202415.9015.9015.9015.90-7.48-
Aug 14, 202415.8015.8015.8015.80-7.43-
Aug 13, 202415.7015.7015.7015.70-7.39-
Aug 12, 202415.4015.4015.4015.40-7.24-
Aug 9, 202415.4015.4015.4015.40-7.24-
Aug 8, 202415.2015.2015.2015.20-7.15-
Aug 7, 202415.3015.3015.3015.30-7.20-
Aug 6, 202414.7014.7014.7014.70-6.92-
Aug 5, 202413.8013.8013.8013.80-6.49-
Aug 2, 202415.1015.1015.1015.10-7.10-
Aug 1, 202416.2016.2016.2016.20-7.62-
Jul 31, 202416.3016.3016.3016.30-7.67-
Jul 30, 202415.9015.9015.9015.90-7.48-
Jul 29, 202416.2016.2016.2016.20-7.62-
Jul 26, 202415.3015.3015.3015.30-7.20-
Jul 25, 202415.0015.0015.0015.00-7.06-
Jul 24, 202415.7015.7015.7015.70-7.39-
Jul 23, 202415.4015.4015.4015.40-7.24-
Jul 22, 202415.3015.3015.3015.30-7.20-
Jul 19, 202415.5015.5015.5015.50-7.29-
Jul 18, 202415.7015.7015.7015.70-7.39-
Jul 17, 202416.0016.0016.0016.00-7.53-
Jul 16, 202415.8015.8015.8015.80-7.43-
Jul 15, 202415.9015.9015.9015.90-7.48-
Jul 12, 202415.8015.8015.8015.80-7.43-
Jul 11, 202415.6015.6015.6015.60-7.34-
Jul 10, 202415.2015.2015.2015.20-7.15-
Jul 9, 202415.5015.5015.5015.50-7.29-
Jul 8, 202415.4015.4015.4015.40-7.24-
Jul 5, 202415.3015.3015.3015.30-7.20-
Jul 4, 202415.1015.1015.1015.10-7.10-
Jul 3, 202415.2015.2015.2015.20-7.15-
Jul 2, 202415.3015.3015.3015.30-7.20-
Jul 1, 202415.4015.4015.4015.40-7.24-
Jun 28, 202415.6015.6015.6015.60-7.34-
Jun 27, 202415.6015.6015.6015.60-7.34-
Jun 26, 202415.9015.9015.9015.90-7.48-
Jun 25, 202416.0016.0016.0016.00-7.53-
Jun 24, 202415.9015.9015.9015.90-7.48-
Jun 21, 202415.4015.4015.4015.40-7.24-
Jun 20, 202415.4015.4015.4015.40-7.24-
Jun 19, 202415.6015.6015.6015.60-7.34-
Jun 18, 202415.1015.1015.1015.10-7.10-
Jun 17, 202415.2015.2015.2015.20-7.15-
Jun 14, 202415.2015.2015.2015.20-7.15-
Jun 13, 202414.9014.9014.9014.90-7.01-
Jun 12, 202414.8014.8014.8014.80-6.96-
Jun 11, 202414.9014.9014.9014.90-7.01-
Jun 10, 202414.7014.7014.7014.70-6.92-
Jun 7, 202414.6014.6014.6014.60-6.87-
Jun 6, 202414.9014.9014.9014.90-7.01-
Jun 5, 202415.2015.2015.2015.20-7.15-
Jun 4, 202414.9014.9014.9014.90-7.01-
Jun 3, 202414.7014.7014.7014.70-6.92-
May 31, 202415.5015.5015.5015.50-7.29-
May 30, 202415.1015.1015.1015.10-7.10-
May 29, 202415.8015.8015.8015.80-7.43-
May 28, 202415.9015.9015.9015.90-7.48-
May 27, 202415.4015.4015.4015.40-7.24-
May 24, 202415.4015.4015.4015.40-7.24-
May 23, 202415.5015.5015.5015.50-7.29-
May 22, 202415.5015.5015.5015.50-7.29-
May 21, 202415.6015.6015.6015.60-7.34-
May 20, 202415.8015.8015.8015.80-7.43-
May 17, 202415.9015.9015.9015.90-7.48-
May 16, 202416.1016.1016.1016.10-7.57-
May 15, 202415.5015.5015.5015.50-7.29-
May 14, 202415.5015.5015.5015.50-7.29-