Mitsubishi Kakoki Kaisha, Ltd. (FRA:893)
Germany · Delayed Price · Currency is EUR 20.00
-0.60 (-2.91%)
At close: Jun 26, 2026
FRA:893 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| Jun 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jun 15, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 4.74% | - |
| Jun 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Jun 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Jun 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Jun 8, 2026 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Jun 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.47% | - |
| Jun 4, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Jun 3, 2026 | 18.90 | 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% | - |