Mitsui O.S.K. Lines, Ltd. (FRA:MILA)
Germany · Delayed Price · Currency is EUR 27.22
-0.21 (-0.77%)
Last updated: Sep 9, 2025, 8:05 AM CET
Mitsui O.S.K. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | - | -0.77% | 1 |
| Sep 8, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | - | -3.25% | 1 |
| Sep 5, 2025 | 27.31 | 28.35 | 27.31 | 28.35 | - | 3.09% | 1 |
| Sep 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | - | 100 |
| Sep 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | - | - |
| Sep 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | - | 100 |
| Sep 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | -0.72% | 100 |
| Aug 29, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | - | 0.47% | 100 |
| Aug 28, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | - | 0.58% | 135 |
| Aug 27, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | - | - | 135 |
| Aug 26, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | - | -0.58% | - |
| Aug 25, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | - | -0.07% | - |
| Aug 22, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | - | -0.68% | 135 |
| Aug 21, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | - | -0.86% | 135 |
| Aug 20, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | - | 0.25% | 135 |
| Aug 19, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | - | 0.29% | 135 |
| Aug 18, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | - | -0.85% | 135 |
| Aug 15, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | - | 0.68% | 135 |
| Aug 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | 0.47% | 135 |
| Aug 13, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | - | -0.47% | 135 |
| Aug 12, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | 0.18% | 135 |
| Aug 11, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | - | -0.29% | 135 |
| Aug 8, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | - | 1.97% | 135 |
| Aug 7, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | - | -1.33% | 135 |
| Aug 6, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | - | -0.18% | 135 |
| Aug 5, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | - | -0.29% | 135 |
| Aug 4, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | - | -1.20% | 135 |
| Aug 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | - | -3.68% | 135 |
| 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% | - |