Mitsui O.S.K. Lines, Ltd. (FRA:MILA)
Germany · Delayed Price · Currency is EUR 24.03
+0.03 (0.13%)
At close: Dec 1, 2025
Mitsui O.S.K. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.13% | - |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.93% | - |
| Nov 27, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.04% | - |
| Nov 26, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.79% | - |
| Nov 25, 2025 | 23.97 | 23.98 | 23.97 | 23.98 | 23.98 | 0.17% | 1 |
| Nov 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.46% | - |
| Nov 21, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.13% | - |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.04% | - |
| Nov 19, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -3.60% | - |
| Nov 18, 2025 | 23.74 | 24.70 | 23.74 | 24.70 | 24.70 | 2.57% | 100 |
| Nov 17, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.59% | - |
| Nov 14, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.53% | - |
| Nov 13, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.65% | - |
| Nov 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.49% | - |
| Nov 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.39% | - |
| Nov 10, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.01% | - |
| Nov 7, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.64% | - |
| Nov 6, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.53% | - |
| Nov 5, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.37% | - |
| Nov 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -4.47% | - |
| Nov 3, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.24% | - |
| Oct 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.24% | - |
| Oct 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -2.82% | - |
| Oct 29, 2025 | 24.93 | 25.87 | 24.93 | 25.87 | 25.87 | 2.82% | 100 |
| Oct 28, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.72% | - |
| Oct 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.39% | 100 |
| Oct 24, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.36% | - |
| Oct 23, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.24% | - |
| Oct 22, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.70% | - |
| Oct 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.53% | - |
| Oct 20, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.53% | - |
| Oct 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.37% | - |
| Oct 16, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -4.26% | - |
| Oct 15, 2025 | 24.40 | 25.37 | 24.40 | 25.37 | 25.37 | 4.06% | 100 |
| Oct 14, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.44% | - |
| Oct 13, 2025 | 23.67 | 23.80 | 23.67 | 23.80 | 23.80 | -4.91% | 40 |
| Oct 10, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 3.82% | 100 |
| Oct 9, 2025 | 24.01 | 24.11 | 24.01 | 24.11 | 24.11 | -1.99% | 105 |
| Oct 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.69% | - |
| Oct 7, 2025 | 24.81 | 25.81 | 24.81 | 25.81 | 25.81 | 4.41% | 100 |
| Oct 6, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.76% | - |
| Oct 3, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.88% | - |
| Oct 2, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.68% | - |
| Oct 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.73% | - |
| Sep 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.82% | - |
| 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 | 25.77 | -0.38% | - |