Mitsubishi Kakoki Kaisha, Ltd. (FRA:893)
Germany · Delayed Price · Currency is EUR 16.50
+0.10 (0.61%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:893 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | - | 4.46% | - |
| Apr 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Apr 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Apr 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Apr 17, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -1.27% | - |
| Apr 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Apr 15, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Apr 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Apr 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Apr 10, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | - | - |
| Apr 9, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Apr 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.35% | - |
| Apr 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Apr 2, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Apr 1, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 6.54% | - |
| Mar 31, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Mar 30, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | -3.07% | - |
| Mar 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.95 | -1.21% | - |
| Mar 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.14 | -1.79% | - |
| Mar 25, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.44 | 3.70% | - |
| Mar 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.85 | 1.89% | - |
| Mar 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.56 | -7.02% | - |
| Mar 20, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 16.73 | -0.58% | - |
| Mar 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.83 | -5.49% | - |
| Mar 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.81 | 6.43% | - |
| Mar 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.73 | - | - |
| Mar 16, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 16.73 | 0.59% | - |
| Mar 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.63 | - | - |
| Mar 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.63 | -1.73% | - |
| Mar 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.93 | 1.17% | - |
| Mar 10, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 16.73 | 4.91% | - |
| Mar 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.95 | -6.32% | - |
| Mar 6, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.02 | -0.57% | - |
| Mar 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.12 | 5.42% | - |
| Mar 4, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.24 | -9.78% | - |
| Mar 3, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.00 | -5.64% | 944 |
| Mar 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.08 | -6.25% | - |
| Feb 27, 2026 | 20.00 | 20.80 | 19.90 | 20.80 | 20.35 | 7.22% | 5 |
| Feb 26, 2026 | 19.40 | 19.50 | 19.40 | 19.40 | 18.98 | -1.02% | - |
| Feb 25, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.18 | -1.51% | - |
| Feb 24, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.47 | -3.40% | - |
| Feb 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | -5.50% | - |
| Feb 20, 2026 | 20.60 | 22.80 | 20.60 | 21.80 | 21.33 | 7.92% | 444 |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.76 | 4.12% | - |
| Feb 18, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 18.98 | 3.19% | - |
| Feb 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.39 | -0.53% | - |
| Feb 16, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.49 | 2.16% | - |
| Feb 13, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.10 | -3.65% | - |
| Feb 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.78 | 2.13% | - |
| Feb 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.39 | 1.08% | - |