Mitsubishi Estate Co., Ltd. (FRA:MES)
Germany · Delayed Price · Currency is EUR 20.20
+0.30 (1.51%)
At close: Nov 28, 2025
Mitsubishi Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Nov 27, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | - |
| Nov 26, 2025 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 3.65% | - |
| Nov 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Nov 24, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 21, 2025 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | 4.37% | 670 |
| Nov 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 19, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 2.81% | - |
| Nov 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Nov 14, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Nov 13, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Nov 12, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 2.82% | - |
| Nov 11, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Nov 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Nov 7, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Nov 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Nov 5, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 1.65% | - |
| Nov 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Nov 3, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | - |
| Oct 31, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | - |
| Oct 30, 2025 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Oct 29, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Oct 28, 2025 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | - | - |
| Oct 27, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 24, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -1.06% | - |
| Oct 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Oct 22, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Oct 20, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 1.60% | - |
| Oct 17, 2025 | 18.70 | 18.80 | 18.60 | 18.80 | 18.80 | - | - |
| Oct 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Oct 15, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.09% | - |
| Oct 14, 2025 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | - |
| Oct 10, 2025 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | -3.68% | - |
| Oct 9, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | - |
| Oct 8, 2025 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Oct 7, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -3.02% | - |
| Oct 6, 2025 | 19.40 | 20.20 | 19.40 | 19.90 | 19.90 | 5.85% | 500 |
| Oct 3, 2025 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Oct 2, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -1.06% | - |
| Oct 1, 2025 | 18.70 | 18.80 | 18.60 | 18.80 | 18.80 | -1.57% | 2,000 |
| Sep 30, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Sep 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | 2.12% | - |
| Sep 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -1.05% | - |
| Sep 24, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 18.97 | -0.52% | - |
| Sep 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 1.05% | - |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -1.04% | - |
| Sep 19, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.07 | -1.03% | - |