Mitsui & Co., Ltd. (FRA:MTSA)
Germany · Delayed Price · Currency is EUR 575.00
+20.00 (3.60%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:MTSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 3.60% | - |
| Sep 11, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Sep 10, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -1.77% | - |
| Sep 9, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | - |
| Sep 8, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.82% | - |
| Sep 7, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | - |
| Sep 4, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -4.42% | - |
| Sep 3, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 4.63% | - |
| Sep 2, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | - |
| Sep 1, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4.76% | - |
| Aug 31, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.96% | - |
| Aug 28, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | - |
| Aug 27, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Aug 26, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| Aug 25, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| Aug 24, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.96% | - |
| Aug 21, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.00% | - |
| Aug 20, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Aug 19, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -2.91% | - |
| Aug 18, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.98% | - |
| Aug 17, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | - |
| Aug 14, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| Aug 13, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| Aug 12, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | - |
| Aug 11, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| Aug 10, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.95% | - |
| Aug 7, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2.94% | - |
| Aug 6, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.99% | - |
| Aug 5, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -2.88% | - |
| Aug 4, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.95% | - |
| Aug 3, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jul 31, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1.94% | - |
| Jul 30, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Jul 29, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.98% | - |
| Jul 28, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -1.92% | - |
| Jul 27, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | - |
| Jul 24, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| Jul 23, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | - |
| Jul 22, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.98% | - |
| Jul 21, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 4.08% | - |
| Jul 20, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0.82% | - |
| Jul 17, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -2.02% | - |
| Jul 16, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -1.78% | - |
| Jul 15, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2.23% | - |
| Jul 14, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 5.11% | - |
| Jul 13, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -2.49% | 3 |
| Jul 10, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -0.82% | - |
| Jul 9, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -1.62% | - |
| Jul 8, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0.41% | - |
| Jul 7, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.41% | - |