Mitsubishi Corporation (FRA:MBI)
Germany · Delayed Price · Currency is EUR 20.42
+0.18 (0.86%)
Last updated: Sep 30, 2025, 3:29 PM CET
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.14 | 20.45 | 20.14 | 20.24 | 20.24 | -1.29% | 1,725 |
| Sep 26, 2025 | 20.53 | 20.73 | 20.50 | 20.51 | 20.19 | 1.38% | 1 |
| Sep 25, 2025 | 20.36 | 20.36 | 20.23 | 20.23 | 19.92 | -0.93% | 175 |
| Sep 24, 2025 | 20.23 | 20.45 | 20.09 | 20.42 | 20.10 | -1.26% | 750 |
| Sep 23, 2025 | 20.61 | 20.86 | 20.60 | 20.68 | 20.36 | 0.39% | 1,300 |
| Sep 22, 2025 | 20.81 | 21.00 | 20.40 | 20.60 | 20.28 | 0.19% | 856 |
| Sep 19, 2025 | 20.46 | 20.74 | 20.46 | 20.56 | 20.24 | 2.16% | 104 |
| Sep 18, 2025 | 20.10 | 20.12 | 20.10 | 20.12 | 19.81 | 0.99% | - |
| Sep 17, 2025 | 19.85 | 19.92 | 19.79 | 19.92 | 19.62 | - | 56 |
| Sep 16, 2025 | 19.97 | 19.98 | 19.92 | 19.92 | 19.62 | 0.13% | - |
| Sep 15, 2025 | 19.91 | 19.91 | 19.59 | 19.90 | 19.59 | -0.02% | 649 |
| Sep 12, 2025 | 19.77 | 19.92 | 19.76 | 19.90 | 19.60 | - | 876 |
| Sep 11, 2025 | 19.87 | 19.90 | 19.73 | 19.90 | 19.60 | -0.49% | 700 |
| Sep 10, 2025 | 19.90 | 20.09 | 19.90 | 20.00 | 19.69 | -1.73% | 65 |
| Sep 9, 2025 | 20.25 | 20.35 | 20.00 | 20.35 | 20.04 | -0.25% | 350 |
| Sep 8, 2025 | 20.26 | 20.40 | 20.06 | 20.40 | 20.09 | -2.39% | 1,712 |
| Sep 5, 2025 | 19.88 | 20.90 | 19.87 | 20.90 | 20.58 | 5.41% | 1,049 |
| Sep 4, 2025 | 19.53 | 19.83 | 19.51 | 19.83 | 19.52 | 2.09% | 150 |
| Sep 3, 2025 | 19.37 | 19.60 | 19.36 | 19.42 | 19.12 | -2.40% | 2,691 |
| Sep 2, 2025 | 19.30 | 19.90 | 19.30 | 19.90 | 19.60 | 2.29% | 85 |
| Sep 1, 2025 | 19.36 | 19.68 | 19.35 | 19.45 | 19.16 | -0.56% | 765 |
| Aug 29, 2025 | 19.75 | 19.75 | 19.31 | 19.56 | 19.26 | -0.84% | 2,842 |
| Aug 28, 2025 | 19.25 | 19.73 | 19.25 | 19.73 | 19.43 | 3.84% | 150 |
| Aug 27, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | 18.71 | -0.52% | 23 |
| Aug 26, 2025 | 18.84 | 19.10 | 18.84 | 19.10 | 18.81 | -2.30% | 1,921 |
| Aug 25, 2025 | 18.91 | 19.55 | 18.90 | 19.55 | 19.25 | 3.77% | 1,024 |
| Aug 22, 2025 | 18.68 | 18.84 | 18.68 | 18.84 | 18.55 | 0.78% | 302 |
| Aug 21, 2025 | 18.66 | 18.80 | 18.64 | 18.69 | 18.41 | 0.84% | 600 |
| Aug 20, 2025 | 18.59 | 18.59 | 18.54 | 18.54 | 18.25 | 0.16% | - |
| Aug 19, 2025 | 18.49 | 18.51 | 18.49 | 18.51 | 18.22 | -1.12% | - |
| Aug 18, 2025 | 18.67 | 18.72 | 18.49 | 18.72 | 18.43 | 1.55% | 260 |
| Aug 15, 2025 | 18.29 | 18.52 | 18.29 | 18.43 | 18.15 | 2.23% | 1 |
| Aug 14, 2025 | 18.04 | 18.06 | 18.03 | 18.03 | 17.75 | -1.62% | - |
| Aug 13, 2025 | 18.44 | 18.44 | 18.25 | 18.33 | 18.05 | -0.67% | 320 |
| Aug 12, 2025 | 18.33 | 18.55 | 18.33 | 18.45 | 18.17 | 1.47% | 410 |
| Aug 11, 2025 | 18.28 | 18.38 | 18.18 | 18.18 | 17.90 | -0.16% | 126 |
| Aug 8, 2025 | 18.03 | 18.26 | 18.03 | 18.21 | 17.93 | 0.74% | 211 |
| Aug 7, 2025 | 17.89 | 18.09 | 17.89 | 18.08 | 17.80 | -0.14% | 400 |
| Aug 6, 2025 | 18.07 | 18.13 | 17.91 | 18.10 | 17.83 | 2.57% | 386 |
| Aug 5, 2025 | 17.75 | 17.75 | 17.61 | 17.65 | 17.38 | 0.48% | 750 |
| Aug 4, 2025 | 17.62 | 17.62 | 17.37 | 17.57 | 17.30 | 1.15% | 326 |
| Aug 1, 2025 | 17.45 | 17.69 | 17.36 | 17.37 | 17.10 | -0.54% | 110 |
| Jul 31, 2025 | 17.42 | 17.46 | 17.36 | 17.46 | 17.19 | 1.67% | 2,000 |
| Jul 30, 2025 | 17.64 | 17.64 | 17.17 | 17.17 | 16.91 | -0.14% | 500 |
| Jul 29, 2025 | 17.10 | 17.20 | 17.08 | 17.20 | 16.93 | -0.01% | 300 |
| Jul 28, 2025 | 17.66 | 17.66 | 17.20 | 17.20 | 16.94 | 0.03% | 125 |
| Jul 25, 2025 | 17.77 | 17.77 | 17.19 | 17.19 | 16.93 | -2.42% | 33 |
| Jul 24, 2025 | 17.75 | 17.75 | 17.62 | 17.62 | 17.35 | 2.49% | - |
| Jul 23, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 16.93 | 1.73% | - |
| Jul 22, 2025 | 16.78 | 16.90 | 16.77 | 16.90 | 16.64 | 0.87% | 400 |