Mitsubishi Estate Co., Ltd. (FRA:MES)
Germany · Delayed Price · Currency is EUR 21.20
+0.80 (3.92%)
At close: Oct 23, 2026
FRA:MES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.80 | 21.80 | 21.00 | 21.20 | 21.20 | 3.92% | - |
| Oct 22, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 21, 2026 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Oct 20, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 19, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Oct 16, 2026 | 20.60 | 20.60 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Oct 15, 2026 | 19.90 | 19.90 | 19.30 | 19.30 | 19.30 | 3.76% | - |
| Oct 14, 2026 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -0.53% | - |
| Oct 13, 2026 | 19.50 | 19.50 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 12, 2026 | 19.30 | 19.30 | 18.60 | 18.70 | 18.70 | - | - |
| Oct 9, 2026 | 19.30 | 19.30 | 18.60 | 18.70 | 18.70 | 0.54% | - |
| Oct 8, 2026 | 19.10 | 19.10 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Oct 7, 2026 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Oct 6, 2026 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 5, 2026 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Oct 2, 2026 | 19.50 | 19.50 | 18.80 | 18.90 | 18.90 | -1.56% | - |
| Oct 1, 2026 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Sep 30, 2026 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Sep 29, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -1.38% | - |
| Sep 28, 2026 | 20.00 | 20.00 | 19.30 | 19.40 | 19.27 | -0.51% | - |
| Sep 25, 2026 | 20.20 | 20.20 | 19.40 | 19.50 | 19.37 | 1.56% | - |
| Sep 24, 2026 | 19.90 | 19.90 | 19.20 | 19.20 | 19.07 | - | - |
| Sep 23, 2026 | 20.20 | 20.20 | 19.20 | 19.20 | 19.07 | - | - |
| Sep 22, 2026 | 20.00 | 20.00 | 19.10 | 19.20 | 19.07 | 0.52% | - |
| Sep 21, 2026 | 20.00 | 20.00 | 19.10 | 19.10 | 18.97 | - | - |
| Sep 18, 2026 | 20.20 | 20.20 | 19.10 | 19.10 | 18.97 | -2.55% | - |
| Sep 17, 2026 | 20.40 | 20.40 | 19.60 | 19.60 | 19.46 | 2.08% | - |
| Sep 16, 2026 | 19.90 | 19.90 | 19.20 | 19.20 | 19.07 | 1.59% | - |
| Sep 15, 2026 | 19.60 | 19.60 | 18.90 | 18.90 | 18.77 | -6.44% | - |
| Sep 14, 2026 | 20.20 | 20.20 | 19.50 | 20.20 | 20.06 | - | - |
| Sep 11, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.06 | 2.02% | - |
| Sep 10, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.66 | -2.94% | - |
| Sep 9, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.26 | - | - |
| Sep 8, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.26 | 0.99% | - |
| Sep 7, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.06 | - | - |
| Sep 4, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.06 | - | - |
| Sep 3, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.06 | - | - |
| Sep 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | 1.00% | - |
| Sep 1, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 19.86 | -0.99% | - |
| Aug 31, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.06 | -0.98% | - |
| Aug 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | 2.00% | - |
| Aug 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | -0.99% | - |
| Aug 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | 2.02% | - |
| Aug 25, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.66 | - | - |
| Aug 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.66 | 0.51% | - |
| Aug 21, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.56 | 1.55% | - |
| Aug 20, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.27 | -1.02% | - |
| Aug 19, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.46 | 2.08% | - |
| Aug 18, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.07 | -4.00% | - |
| Aug 17, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.86 | 1.01% | - |