Mitsubishi Kakoki Kaisha, Ltd. (FRA:893)
Germany · Delayed Price · Currency is EUR 16.30
-0.20 (-1.21%)
At close: Mar 27, 2026
FRA:893 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Mar 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Mar 25, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 3.70% | - |
| Mar 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Mar 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -7.02% | - |
| Mar 20, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Mar 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -5.49% | - |
| Mar 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 6.43% | - |
| Mar 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 16, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Mar 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Mar 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Mar 10, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 4.91% | - |
| Mar 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -6.32% | - |
| Mar 6, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -0.57% | - |
| Mar 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5.42% | - |
| Mar 4, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | -9.78% | - |
| Mar 3, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -5.64% | 944 |
| Mar 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -6.25% | - |
| Feb 27, 2026 | 20.00 | 20.80 | 19.90 | 20.80 | 20.80 | 7.22% | 5 |
| Feb 26, 2026 | 19.40 | 19.50 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Feb 25, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Feb 24, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | -3.40% | - |
| Feb 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | - |
| Feb 20, 2026 | 20.60 | 22.80 | 20.60 | 21.80 | 21.80 | 7.92% | 444 |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.12% | - |
| Feb 18, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Feb 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Feb 16, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 2.16% | - |
| Feb 13, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | -3.65% | - |
| Feb 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Feb 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Feb 10, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.09% | - |
| Feb 9, 2026 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | - |
| Feb 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.98% | - |
| Feb 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Feb 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Feb 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Feb 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| 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% | - |