Mitsui O.S.K. Lines, Ltd. (FRA:MILA)
Germany · Delayed Price · Currency is EUR 28.25
-1.08 (-3.68%)
At close: Aug 1, 2025, 10:00 PM CET
Mitsui O.S.K. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | - | -3.68% | - |
| Jul 31, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | - | 0.10% | - |
| Jul 30, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | - | 1.98% | 135 |
| Jul 29, 2025 | 28.71 | 28.86 | 28.71 | 28.73 | - | 0.63% | 900 |
| Jul 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | - | -0.45% | 2 |
| Jul 25, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | - | 1.02% | 2 |
| Jul 24, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | - | 1.68% | - |
| Jul 23, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | 3.29% | 2 |
| Jul 22, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | - | -3.98% | - |
| Jul 21, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | - | 4.18% | 2 |
| Jul 18, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | - | 0.07% | 25 |
| Jul 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 0.45% | 25 |
| Jul 16, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | -1.14% | 25 |
| Jul 15, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | - | -1.38% | 25 |
| Jul 14, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | - | 2.45% | 25 |
| Jul 11, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | - | 0.30% | 25 |
| Jul 10, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | - | -5.09% | 25 |
| Jul 9, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | - | 3.90% | 25 |
| Jul 8, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | - | 0.70% | 60 |
| Jul 7, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | - | -1.99% | 60 |
| Jul 4, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | - | -2.13% | 60 |
| Jul 3, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | - | 0.82% | 60 |
| Jul 2, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | - | 0.40% | - |
| Jul 1, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | - | -0.50% | - |
| Jun 30, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | - | -0.78% | - |
| Jun 27, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | - | 0.75% | 60 |
| Jun 26, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | - | 1.19% | - |
| Jun 25, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | - | 0.33% | 60 |
| Jun 24, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | - | -1.08% | - |
| Jun 23, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | - | -1.03% | 60 |
| Jun 20, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | - | -0.46% | 60 |
| Jun 19, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | - | -0.18% | - |
| Jun 18, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | - | -1.97% | - |
| Jun 17, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | - | -1.13% | 60 |
| Jun 16, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | - | -3.37% | - |
| Jun 13, 2025 | 29.10 | 30.25 | 29.08 | 30.25 | - | 4.82% | 60 |
| Jun 12, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | - | -0.45% | 100 |
| Jun 11, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | - | -0.55% | 100 |
| Jun 10, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | - | 1.00% | 100 |
| Jun 9, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | - | -1.40% | 100 |
| Jun 6, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | - | 0.34% | 100 |
| Jun 5, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | - | -3.63% | 100 |
| Jun 4, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | - | -0.56% | 100 |
| Jun 3, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | - | 0.13% | 100 |
| Jun 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -1.30% | 100 |
| May 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | 0.72% | 100 |
| May 29, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | - | -0.88% | 100 |
| May 28, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | - | 0.06% | - |
| May 27, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | - | 0.52% | - |
| May 26, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | - | 0.95% | 100 |