Mitsubishi UFJ Financial Group, Inc. (FRA:K8A)
Germany · Delayed Price · Currency is EUR 9.05
+0.45 (5.23%)
Last updated: Apr 2, 2026, 3:25 PM CET
FRA:K8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | 5.23% | - |
| Apr 1, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Mar 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Mar 30, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 4.17% | - |
| Mar 27, 2026 | 8.55 | 8.55 | 8.35 | 8.40 | 8.40 | -2.89% | - |
| Mar 26, 2026 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Mar 25, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 0.58% | - |
| Mar 24, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | -2.81% | - |
| Mar 23, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 2.89% | - |
| Mar 20, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | - | - |
| Mar 19, 2026 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Mar 18, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Mar 17, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | - | - |
| Mar 16, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | - |
| Mar 13, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 1.73% | - |
| Mar 12, 2026 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Mar 11, 2026 | 9.10 | 9.10 | 8.75 | 8.75 | 8.75 | - | - |
| Mar 10, 2026 | 8.95 | 9.05 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Mar 9, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Mar 6, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Mar 5, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -2.70% | - |
| Mar 4, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 5.11% | - |
| Mar 3, 2026 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -4.86% | - |
| Mar 2, 2026 | 9.30 | 9.35 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Feb 27, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | 1.60% | - |
| Feb 26, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | -1.06% | - |
| Feb 25, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | - | - |
| Feb 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Feb 23, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 0.52% | - |
| Feb 20, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | - | - |
| Feb 19, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.59% | - |
| Feb 18, 2026 | 9.40 | 10.20 | 9.40 | 9.45 | 9.45 | -2.07% | 980 |
| Feb 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Feb 16, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1.04% | - |
| Feb 13, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | - | - |
| Feb 12, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 0.52% | - |
| Feb 11, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -1.55% | - |
| Feb 10, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | 6.01% | - |
| Feb 9, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 9.15 | -1.61% | - |
| Feb 6, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | -0.53% | - |
| Feb 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.47% | - |
| Feb 4, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 0.56% | - |
| Feb 3, 2026 | 8.85 | 8.95 | 8.85 | 8.90 | 8.90 | -1.11% | - |
| Feb 2, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 1.12% | - |
| Jan 30, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Jan 29, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.14% | - |
| Jan 28, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jan 27, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -3.33% | - |
| Jan 26, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Jan 23, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -1.63% | - |