Mitsubishi UFJ Financial Group, Inc. (FRA:MFZ)
Germany · Delayed Price · Currency is EUR 13.30
+0.32 (2.48%)
At close: Nov 28, 2025
FRA:MFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.85% | - |
| Nov 28, 2025 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | 2.48% | - |
| Nov 27, 2025 | 13.18 | 13.18 | 12.98 | 12.98 | 12.98 | -3.52% | - |
| Nov 26, 2025 | 13.40 | 13.46 | 13.40 | 13.46 | 13.46 | 0.58% | - |
| Nov 25, 2025 | 12.66 | 13.38 | 12.66 | 13.38 | 13.38 | 0.12% | 1,231 |
| Nov 24, 2025 | 13.19 | 13.36 | 13.19 | 13.36 | 13.36 | 0.83% | - |
| Nov 21, 2025 | 13.02 | 13.25 | 13.02 | 13.25 | 13.25 | 4.73% | 44 |
| Nov 20, 2025 | 13.03 | 13.03 | 12.65 | 12.65 | 12.65 | -2.45% | - |
| Nov 19, 2025 | 12.85 | 12.97 | 12.85 | 12.97 | 12.97 | 0.97% | 100 |
| Nov 18, 2025 | 12.77 | 12.85 | 12.77 | 12.85 | 12.85 | -3.19% | 104 |
| Nov 17, 2025 | 13.33 | 13.62 | 13.27 | 13.27 | 13.27 | 0.17% | 229 |
| Nov 14, 2025 | 13.45 | 13.45 | 13.25 | 13.25 | 13.25 | -0.21% | - |
| Nov 13, 2025 | 13.50 | 13.50 | 13.28 | 13.28 | 13.28 | -1.78% | 85 |
| Nov 12, 2025 | 13.25 | 13.52 | 13.25 | 13.52 | 13.52 | 3.84% | - |
| Nov 11, 2025 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | 0.05% | 153 |
| Nov 10, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | 0.11% | - |
| Nov 7, 2025 | 12.91 | 13.19 | 12.91 | 13.00 | 13.00 | 0.98% | 1,100 |
| Nov 6, 2025 | 13.00 | 13.00 | 12.87 | 12.87 | 12.87 | -0.22% | - |
| Nov 5, 2025 | 13.21 | 13.21 | 12.90 | 12.90 | 12.90 | -0.94% | 4,115 |
| Nov 4, 2025 | 12.99 | 13.07 | 12.99 | 13.02 | 13.02 | 0.51% | 2,000 |
| Nov 3, 2025 | 13.23 | 13.23 | 12.93 | 12.96 | 12.96 | 0.06% | 52 |
| Oct 31, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.17% | - |
| Oct 30, 2025 | 12.90 | 12.93 | 12.90 | 12.93 | 12.93 | 1.51% | - |
| Oct 29, 2025 | 12.73 | 12.99 | 12.70 | 12.73 | 12.73 | 2.69% | 1,054 |
| Oct 28, 2025 | 12.73 | 12.73 | 12.40 | 12.40 | 12.40 | -0.94% | 6,211 |
| Oct 27, 2025 | 12.64 | 12.66 | 12.52 | 12.52 | 12.52 | -0.45% | 1,000 |
| Oct 24, 2025 | 12.46 | 12.57 | 12.46 | 12.57 | 12.57 | -1.01% | - |
| Oct 23, 2025 | 12.62 | 12.70 | 12.62 | 12.70 | 12.70 | -1.09% | - |
| Oct 22, 2025 | 12.82 | 13.07 | 12.82 | 12.84 | 12.84 | -0.85% | 152 |
| Oct 21, 2025 | 12.87 | 12.95 | 12.87 | 12.95 | 12.95 | -1.71% | - |
| Oct 20, 2025 | 13.05 | 13.18 | 13.05 | 13.18 | 13.18 | 2.94% | - |
| Oct 17, 2025 | 12.62 | 12.80 | 12.62 | 12.80 | 12.80 | 0.36% | - |
| Oct 16, 2025 | 12.89 | 12.89 | 12.76 | 12.76 | 12.76 | -0.45% | - |
| Oct 15, 2025 | 12.92 | 13.12 | 12.81 | 12.81 | 12.81 | 1.07% | 93 |
| Oct 14, 2025 | 12.62 | 12.68 | 12.62 | 12.68 | 12.68 | 1.47% | - |
| Oct 13, 2025 | 12.23 | 13.00 | 12.23 | 12.49 | 12.49 | 0.76% | 10,925 |
| Oct 10, 2025 | 13.00 | 13.00 | 12.26 | 12.40 | 12.40 | -7.20% | 265 |
| Oct 9, 2025 | 13.09 | 13.36 | 13.09 | 13.36 | 13.36 | 1.20% | 700 |
| Oct 8, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1.57% | 37 |
| Oct 7, 2025 | 12.82 | 13.00 | 12.82 | 13.00 | 13.00 | -0.40% | - |
| Oct 6, 2025 | 13.08 | 13.16 | 13.05 | 13.05 | 13.05 | -1.66% | 500 |
| Oct 3, 2025 | 13.20 | 13.46 | 13.20 | 13.27 | 13.27 | 1.62% | 1,000 |
| Oct 2, 2025 | 13.11 | 13.36 | 13.06 | 13.06 | 13.06 | -1.28% | 234 |
| Oct 1, 2025 | 13.51 | 13.51 | 13.23 | 13.23 | 13.23 | -1.94% | 4,003 |
| Sep 30, 2025 | 13.68 | 13.68 | 13.49 | 13.49 | 13.49 | 2.82% | 400 |
| Sep 29, 2025 | 13.54 | 13.54 | 13.12 | 13.12 | 13.12 | -4.91% | 405 |
| Sep 26, 2025 | 13.55 | 13.80 | 13.55 | 13.80 | 13.60 | 2.59% | - |
| Sep 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.26 | -0.36% | - |
| Sep 24, 2025 | 13.36 | 13.64 | 13.36 | 13.50 | 13.30 | -0.74% | 340 |
| Sep 23, 2025 | 13.63 | 13.81 | 13.60 | 13.60 | 13.40 | 0.76% | 1,005 |