Mitsubishi Electric Corporation (FRA:MIE1)
Germany · Delayed Price · Currency is EUR 35.86
-0.14 (-0.39%)
Last updated: Apr 29, 2026, 8:51 AM CET
FRA:MIE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.79 | 36.00 | 31.30 | 36.00 | 36.00 | 9.09% | 2,788 |
| Apr 27, 2026 | 31.94 | 33.22 | 31.94 | 33.00 | 33.00 | 1.26% | 3,868 |
| Apr 24, 2026 | 31.56 | 32.60 | 31.56 | 32.59 | 32.59 | 1.97% | 333 |
| Apr 23, 2026 | 30.95 | 31.96 | 30.95 | 31.96 | 31.96 | 2.63% | 8 |
| Apr 22, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -4.70% | - |
| Apr 21, 2026 | 31.85 | 32.68 | 31.85 | 32.68 | 32.68 | 1.16% | 1,000 |
| Apr 20, 2026 | 32.07 | 32.30 | 32.07 | 32.30 | 32.30 | 5.31% | 320 |
| Apr 17, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -2.26% | - |
| Apr 16, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.41% | - |
| Apr 15, 2026 | 30.46 | 31.51 | 30.46 | 31.51 | 31.51 | -1.36% | 17 |
| Apr 14, 2026 | 30.82 | 31.95 | 30.82 | 31.95 | 31.95 | 1.28% | 835 |
| Apr 13, 2026 | 30.74 | 31.54 | 30.74 | 31.54 | 31.54 | -0.30% | 100 |
| Apr 10, 2026 | 30.91 | 31.64 | 30.91 | 31.64 | 31.64 | 5.10% | 200 |
| Apr 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.58% | - |
| Apr 8, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 4.56% | - |
| Apr 7, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.60% | - |
| Apr 2, 2026 | 27.74 | 28.45 | 27.74 | 28.45 | 28.45 | -3.30% | 480 |
| Apr 1, 2026 | 28.48 | 29.42 | 28.48 | 29.42 | 29.42 | 8.00% | 21 |
| Mar 31, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.05% | - |
| Mar 30, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -3.51% | 100 |
| Mar 27, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.37 | -4.49% | - |
| Mar 26, 2026 | 29.18 | 30.50 | 29.18 | 29.87 | 29.70 | -2.03% | 1,100 |
| Mar 25, 2026 | 29.60 | 30.49 | 29.60 | 30.49 | 30.32 | 7.85% | 180 |
| Mar 24, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.11 | 2.58% | - |
| Mar 23, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.40 | -6.42% | - |
| Mar 20, 2026 | 29.49 | 29.49 | 29.45 | 29.45 | 29.28 | -0.57% | 136 |
| Mar 19, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.45 | -0.97% | - |
| Mar 18, 2026 | 30.36 | 30.36 | 29.91 | 29.91 | 29.74 | -1.61% | 320 |
| Mar 17, 2026 | 29.40 | 30.40 | 29.40 | 30.40 | 30.23 | 2.36% | 460 |
| Mar 16, 2026 | 29.01 | 29.75 | 29.01 | 29.70 | 29.53 | -2.01% | 380 |
| Mar 13, 2026 | 29.37 | 30.31 | 29.37 | 30.31 | 30.14 | 2.19% | 136 |
| Mar 12, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.49 | 0.58% | - |
| Mar 11, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.32 | 1.27% | - |
| Mar 10, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 28.95 | 1.46% | - |
| Mar 9, 2026 | 27.90 | 28.70 | 27.78 | 28.70 | 28.54 | -3.33% | 1,049 |
| Mar 6, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.52 | -1.66% | - |
| Mar 5, 2026 | 30.37 | 31.37 | 30.19 | 30.19 | 30.02 | -4.01% | 2,196 |
| Mar 4, 2026 | 29.48 | 31.45 | 29.48 | 31.45 | 31.27 | 8.45% | 2,350 |
| Mar 3, 2026 | 30.32 | 30.63 | 28.40 | 29.00 | 28.83 | -9.69% | 2,849 |
| Mar 2, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 31.93 | 0.12% | - |
| Feb 27, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 31.89 | -0.87% | - |
| Feb 26, 2026 | 31.38 | 32.37 | 31.38 | 32.35 | 32.17 | - | 501 |
| Feb 25, 2026 | 31.41 | 32.35 | 31.41 | 32.35 | 32.17 | 1.32% | 755 |
| Feb 24, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.75 | -3.53% | - |
| Feb 23, 2026 | 32.02 | 33.50 | 32.02 | 33.10 | 32.91 | 1.85% | 1,220 |
| Feb 20, 2026 | 31.60 | 32.50 | 31.60 | 32.50 | 32.31 | 2.01% | 470 |
| Feb 19, 2026 | 30.87 | 31.86 | 30.87 | 31.86 | 31.68 | 4.46% | 100 |
| Feb 18, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.33 | 2.59% | - |
| Feb 17, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.56 | -1.00% | - |
| Feb 16, 2026 | 30.02 | 30.78 | 30.01 | 30.03 | 29.86 | -1.05% | 190 |