Mitsubishi UFJ Financial Group, Inc. (FRA:MFZ)
Germany · Delayed Price · Currency is EUR 14.60
+0.38 (2.66%)
At close: Mar 13, 2026
FRA:MFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14.31 | 14.60 | 14.31 | 14.34 | 14.34 | 0.82% | 353 |
| Mar 12, 2026 | 14.32 | 14.64 | 14.22 | 14.22 | 14.22 | -2.59% | 5,003 |
| Mar 11, 2026 | 14.70 | 14.82 | 14.45 | 14.60 | 14.60 | -2.47% | 3,184 |
| Mar 10, 2026 | 14.72 | 15.10 | 14.72 | 14.97 | 14.97 | 3.24% | 92 |
| Mar 9, 2026 | 14.45 | 14.97 | 14.45 | 14.50 | 14.50 | -0.01% | 33 |
| Mar 6, 2026 | 14.90 | 15.15 | 14.50 | 14.50 | 14.50 | -1.01% | 460 |
| Mar 5, 2026 | 14.91 | 15.30 | 14.65 | 14.65 | 14.65 | -0.69% | 3,770 |
| Mar 4, 2026 | 14.46 | 14.75 | 14.46 | 14.75 | 14.75 | -1.25% | - |
| Mar 3, 2026 | 14.98 | 15.15 | 14.94 | 14.94 | 14.94 | -3.60% | 163 |
| Mar 2, 2026 | 15.20 | 15.62 | 15.20 | 15.50 | 15.50 | 0.30% | 1,740 |
| Feb 27, 2026 | 16.38 | 16.45 | 15.45 | 15.45 | 15.45 | -3.44% | 1,294 |
| Feb 26, 2026 | 15.71 | 16.09 | 15.71 | 16.00 | 16.00 | 3.36% | 1,116 |
| Feb 25, 2026 | 15.25 | 15.72 | 15.25 | 15.48 | 15.48 | -2.79% | 2,065 |
| Feb 24, 2026 | 15.67 | 15.92 | 15.49 | 15.92 | 15.92 | -1.70% | 634 |
| Feb 23, 2026 | 16.43 | 16.43 | 16.20 | 16.20 | 16.20 | 0.61% | 1,450 |
| Feb 20, 2026 | 16.40 | 16.40 | 15.95 | 16.10 | 16.10 | -2.41% | 1,578 |
| Feb 19, 2026 | 16.29 | 16.70 | 16.29 | 16.50 | 16.50 | 1.23% | 965 |
| Feb 18, 2026 | 16.08 | 16.30 | 16.08 | 16.30 | 16.30 | 1.31% | - |
| Feb 17, 2026 | 15.80 | 16.09 | 15.80 | 16.09 | 16.09 | 1.06% | 150 |
| Feb 16, 2026 | 15.95 | 15.95 | 15.92 | 15.92 | 15.92 | -3.29% | - |
| Feb 13, 2026 | 16.37 | 16.46 | 16.37 | 16.46 | 16.46 | 0.07% | 339 |
| Feb 12, 2026 | 16.57 | 16.98 | 16.45 | 16.45 | 16.45 | 0.78% | 1,215 |
| Feb 11, 2026 | 16.27 | 16.32 | 16.27 | 16.32 | 16.32 | 1.04% | - |
| Feb 10, 2026 | 16.23 | 16.63 | 16.16 | 16.16 | 16.16 | 0.19% | 50 |
| Feb 9, 2026 | 16.02 | 16.20 | 16.02 | 16.13 | 16.13 | 0.64% | 722 |
| Feb 6, 2026 | 15.76 | 16.44 | 15.76 | 16.02 | 16.02 | 4.08% | 190 |
| Feb 5, 2026 | 15.43 | 15.43 | 15.40 | 15.40 | 15.40 | -1.31% | - |
| Feb 4, 2026 | 15.80 | 16.14 | 15.60 | 15.60 | 15.60 | 1.46% | 265 |
| Feb 3, 2026 | 15.47 | 15.61 | 15.38 | 15.38 | 15.38 | 1.36% | 68 |
| Feb 2, 2026 | 15.00 | 15.17 | 15.00 | 15.17 | 15.17 | 1.03% | 1,000 |
| Jan 30, 2026 | 15.07 | 15.11 | 15.02 | 15.02 | 15.02 | 0.11% | 500 |
| Jan 29, 2026 | 14.97 | 15.00 | 14.97 | 15.00 | 15.00 | 0.23% | - |
| Jan 28, 2026 | 14.96 | 14.97 | 14.96 | 14.97 | 14.97 | 0.32% | - |
| Jan 27, 2026 | 14.94 | 14.94 | 14.92 | 14.92 | 14.92 | -0.01% | - |
| Jan 26, 2026 | 14.95 | 15.22 | 14.92 | 14.92 | 14.92 | -0.68% | 400 |
| Jan 23, 2026 | 15.13 | 15.25 | 15.02 | 15.02 | 15.02 | -0.82% | 1,600 |
| Jan 22, 2026 | 14.99 | 15.50 | 14.99 | 15.15 | 15.15 | -1.24% | 253 |
| Jan 21, 2026 | 15.11 | 15.38 | 15.11 | 15.34 | 15.34 | -1.60% | 577 |
| Jan 20, 2026 | 16.13 | 16.13 | 15.59 | 15.59 | 15.59 | -2.51% | 400 |
| Jan 19, 2026 | 16.26 | 16.26 | 15.88 | 15.99 | 15.99 | -1.60% | 331 |
| Jan 16, 2026 | 16.10 | 16.25 | 16.10 | 16.25 | 16.25 | 2.23% | 85 |
| Jan 15, 2026 | 15.82 | 15.89 | 15.82 | 15.89 | 15.89 | 3.03% | - |
| Jan 14, 2026 | 15.35 | 15.43 | 15.35 | 15.43 | 15.43 | 3.16% | - |
| Jan 13, 2026 | 14.77 | 14.95 | 14.77 | 14.95 | 14.95 | 1.98% | - |
| Jan 12, 2026 | 14.38 | 14.66 | 14.38 | 14.66 | 14.66 | 0.48% | 40 |
| Jan 9, 2026 | 14.26 | 14.59 | 14.26 | 14.59 | 14.59 | 2.75% | 80 |
| Jan 8, 2026 | 14.12 | 14.20 | 14.12 | 14.20 | 14.20 | 0.52% | - |
| Jan 7, 2026 | 14.18 | 14.18 | 14.13 | 14.13 | 14.13 | 0.48% | - |
| Jan 6, 2026 | 14.02 | 14.10 | 14.02 | 14.06 | 14.06 | 1.91% | 700 |
| Jan 5, 2026 | 13.99 | 13.99 | 13.80 | 13.80 | 13.80 | 1.91% | 73 |