Mitsubishi Kakoki Kaisha, Ltd. (FRA:893)
Germany · Delayed Price · Currency is EUR 16.90
+0.20 (1.20%)
At close: Aug 26, 2026
FRA:893 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1.20% | - |
| Aug 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Aug 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Aug 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Aug 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Aug 19, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -6.36% | - |
| Aug 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Aug 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Aug 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Aug 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Aug 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Aug 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Aug 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Aug 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Aug 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Aug 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Aug 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | - |
| Jul 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jul 29, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | -4.79% | - |
| Jul 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Jul 27, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | - |
| Jul 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jul 23, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 2.92% | - |
| Jul 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jul 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Jul 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 17, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -4.62% | - |
| Jul 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Jul 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 143 |
| Jul 14, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jul 13, 2026 | 18.60 | 18.60 | 17.80 | 17.80 | 17.80 | -3.78% | 60 |
| Jul 10, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Jul 9, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Jul 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -7.43% | - |
| Jul 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jul 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Jul 3, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 2.58% | - |
| Jul 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Jul 1, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 1.58% | - |
| Jun 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Jun 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Jun 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jun 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jun 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jun 23, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -5.56% | - |
| Jun 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Jun 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jun 18, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -0.94% | - |