Mitsubishi Kakoki Kaisha, Ltd. (FRA:893)
Germany · Delayed Price · Currency is EUR 17.80
+0.10 (0.56%)
At close: Jan 23, 2026
Mitsubishi Kakoki Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jan 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jan 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 26, 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jan 23, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Jan 22, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | - | - |
| Jan 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Jan 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Jan 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Jan 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Jan 14, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 5.23% | - |
| Jan 13, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jan 12, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jan 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jan 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jan 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Jan 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jan 5, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - | - |
| Jan 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Dec 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Dec 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Dec 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 80 |
| Dec 22, 2025 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 3.55% | - |
| Dec 19, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Dec 18, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -5.08% | - |
| Dec 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Dec 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.82% | - |
| Dec 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.28% | - |
| Dec 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Dec 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.78% | - |
| Dec 10, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - | - |
| Dec 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7.95% | - |
| Dec 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Dec 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Dec 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 90 |
| Dec 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Dec 1, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -4.92% | - |
| Nov 28, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 5.78% | - |
| Nov 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.59% | - |
| Nov 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Nov 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Nov 20, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Nov 19, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 18, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -5.52% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.02% | - |