Mitsui O.S.K. Lines, Ltd. (FRA:MILA)
Germany · Delayed Price · Currency is EUR 25.40
-0.21 (-0.82%)
Last updated: Sep 30, 2025, 8:37 AM CET
Mitsui O.S.K. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -2.73% | - |
| Sep 26, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 25.84 | -0.53% | - |
| Sep 25, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 25.98 | 0.49% | - |
| Sep 24, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | 0.30% | - |
| Sep 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 25.78 | -0.38% | - |
| Sep 22, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 25.87 | -2.19% | - |
| Sep 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.45 | -0.48% | - |
| Sep 18, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.58 | -0.11% | - |
| Sep 17, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 26.61 | -1.31% | - |
| Sep 16, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 26.96 | 0.44% | - |
| Sep 15, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.85 | -0.36% | - |
| Sep 12, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.94 | -0.22% | - |
| Sep 11, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.00 | -0.15% | - |
| Sep 10, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.04 | 1.21% | - |
| Sep 9, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 26.72 | -0.77% | - |
| Sep 8, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 26.92 | -3.25% | - |
| Sep 5, 2025 | 27.31 | 28.35 | 27.31 | 28.35 | 27.83 | 3.09% | 1 |
| Sep 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.99 | - | - |
| Sep 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.99 | - | - |
| Sep 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.99 | - | - |
| Sep 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.99 | -0.72% | - |
| Aug 29, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.19 | 0.47% | 100 |
| Aug 28, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.06 | 0.58% | - |
| Aug 27, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 26.90 | - | - |
| Aug 26, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 26.90 | -0.58% | - |
| Aug 25, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.06 | -0.07% | - |
| Aug 22, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.08 | -0.68% | - |
| Aug 21, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.27 | -0.86% | - |
| Aug 20, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.50 | 0.25% | - |
| Aug 19, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.43 | 0.29% | - |
| Aug 18, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.36 | -0.85% | - |
| Aug 15, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.59 | 0.68% | - |
| Aug 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.40 | 0.47% | - |
| Aug 13, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.28 | -0.47% | - |
| Aug 12, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.40 | 0.18% | - |
| Aug 11, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.36 | -0.29% | - |
| Aug 8, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.43 | 1.97% | - |
| Aug 7, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 26.90 | -1.33% | - |
| Aug 6, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.27 | -0.18% | - |
| Aug 5, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.32 | -0.29% | - |
| Aug 4, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.39 | -1.20% | - |
| Aug 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.73 | -3.68% | - |
| Jul 31, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 28.79 | 0.10% | - |
| Jul 30, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.76 | 1.98% | 135 |
| Jul 29, 2025 | 28.71 | 28.86 | 28.71 | 28.73 | 28.20 | 0.63% | 900 |
| Jul 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.02 | -0.45% | - |
| Jul 25, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.15 | 1.02% | - |
| Jul 24, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 27.87 | 1.68% | - |
| Jul 23, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.40 | 3.29% | - |
| Jul 22, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.53 | -3.98% | - |