Mitsubishi Kakoki Kaisha, Ltd. (FRA:893)
Germany · Delayed Price · Currency is EUR 17.90
-1.00 (-5.29%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:893 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | - | 6.78% | - |
| Jun 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Jun 1, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -2.69% | - |
| May 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| May 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| May 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 8.24% | - |
| May 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| May 22, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| May 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| May 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | - |
| May 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.50% | - |
| May 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.71% | - |
| May 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 11.05% | 60 |
| May 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| May 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| May 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| May 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| May 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| May 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| May 5, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| May 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Apr 30, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 1.21% | - |
| Apr 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 28, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Apr 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Apr 24, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Apr 23, 2026 | 16.40 | 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 | -0.93% | - |
| 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% | - |