Mitsubishi Kakoki Kaisha, Ltd. (FRA:893)
Germany · Delayed Price · Currency is EUR 14.90
-0.10 (-0.67%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:893 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | 143 |
| Oct 22, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | - |
| Oct 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Oct 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Oct 19, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 16, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Oct 15, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | -5.10% | - |
| Oct 14, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -1.26% | - |
| Oct 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Oct 7, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -0.61% | - |
| Oct 6, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 5, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Oct 2, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - | - |
| Oct 1, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -6.74% | - |
| Sep 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Sep 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.48% | - |
| Sep 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.86 | 1.68% | - |
| Sep 25, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.57 | - | - |
| Sep 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.57 | -0.56% | - |
| Sep 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.67 | - | - |
| Sep 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.67 | - | - |
| Sep 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.67 | 0.56% | - |
| Sep 18, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.57 | -2.19% | - |
| Sep 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | 3.39% | - |
| Sep 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.37 | 1.14% | - |
| Sep 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.18 | 1.74% | - |
| Sep 14, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 16.88 | -2.27% | - |
| Sep 11, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.28 | - | - |
| Sep 10, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.28 | 0.57% | - |
| Sep 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.18 | 0.57% | - |
| Sep 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.08 | -3.33% | - |
| Sep 7, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 17.67 | 5.26% | - |
| Sep 4, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 16.79 | 0.59% | - |
| Sep 3, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.69 | 3.03% | - |
| Sep 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | -4.07% | - |
| Sep 1, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.88 | 0.58% | - |
| Aug 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | 1.18% | - |
| Aug 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.59 | -0.59% | - |
| Aug 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | 0.59% | - |
| Aug 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.59 | 1.20% | - |
| Aug 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | 0.60% | - |
| Aug 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.29 | -1.78% | - |
| Aug 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.59 | 1.20% | - |
| Aug 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | 3.09% | - |
| Aug 19, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 15.90 | -6.36% | - |
| Aug 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.98 | -0.57% | - |
| Aug 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.08 | 1.16% | - |