Mitsubishi Estate Co., Ltd. (FRA:MES)
Germany · Delayed Price · Currency is EUR 23.20
-1.20 (-4.92%)
At close: Mar 27, 2026
FRA:MES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -4.92% | - |
| Mar 26, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - | - |
| Mar 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Mar 24, 2026 | 24.20 | 24.60 | 24.00 | 24.20 | 24.20 | 1.68% | 15 |
| Mar 23, 2026 | 23.20 | 23.80 | 23.00 | 23.80 | 23.80 | -7.03% | - |
| Mar 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 100 |
| Mar 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Mar 18, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | - | - |
| Mar 17, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | - | - |
| Mar 16, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 0.78% | - |
| Mar 13, 2026 | 25.20 | 25.80 | 25.20 | 25.60 | 25.60 | -0.78% | - |
| Mar 12, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -5.15% | - |
| Mar 11, 2026 | 27.20 | 27.20 | 26.80 | 27.20 | 27.20 | 2.26% | - |
| Mar 10, 2026 | 26.40 | 26.80 | 26.40 | 26.60 | 26.60 | 2.31% | 200 |
| Mar 9, 2026 | 25.60 | 26.00 | 25.20 | 26.00 | 26.00 | -4.41% | - |
| Mar 6, 2026 | 27.00 | 27.20 | 26.80 | 27.20 | 27.20 | 1.49% | - |
| Mar 5, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -0.74% | - |
| Mar 4, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | - |
| Mar 3, 2026 | 27.20 | 27.20 | 26.20 | 26.60 | 26.60 | -8.90% | 188 |
| Mar 2, 2026 | 28.40 | 29.20 | 28.20 | 29.20 | 29.20 | 3.55% | 30 |
| Feb 27, 2026 | 28.40 | 28.60 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Feb 26, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| Feb 25, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 4.41% | - |
| Feb 24, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Feb 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Feb 20, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Feb 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Feb 18, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | - |
| Feb 17, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 0.76% | - |
| Feb 16, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Feb 13, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | -2.19% | - |
| Feb 12, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -0.72% | - |
| Feb 11, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 15.97% | 1,000 |
| Feb 9, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Feb 6, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 3.57% | - |
| Feb 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Feb 4, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 6.48% | 75 |
| Feb 3, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Feb 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jan 30, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 3.85% | - |
| Jan 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 27, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jan 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jan 22, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Jan 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Jan 20, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 19, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |