Mitsui & Co., Ltd. (FRA:MTSA)
Germany · Delayed Price · Currency is EUR 505.00
-15.00 (-2.88%)
Last updated: Aug 5, 2026, 8:11 AM CET
FRA:MTSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 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% | - |
| Jul 6, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -3.92% | - |
| Jul 3, 2026 | 486.00 | 510.00 | 486.00 | 510.00 | 510.00 | 6.25% | 5 |
| Jul 2, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 3.45% | - |
| Jul 1, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -2.11% | - |
| Jun 30, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jun 29, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jun 26, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -0.42% | - |
| Jun 25, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -2.06% | - |
| Jun 24, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -2.41% | - |
| Jun 23, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -0.40% | - |
| Jun 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.81% | - |
| Jun 19, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -0.80% | - |
| Jun 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.21% | - |
| Jun 17, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | - |
| Jun 16, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -3.14% | - |
| Jun 15, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Jun 12, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Jun 11, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | - |
| Jun 10, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | -0.96% | 20 |
| Jun 9, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| Jun 8, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.89% | - |
| Jun 5, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Jun 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Jun 3, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.94% | - |
| Jun 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -3.64% | - |
| Jun 1, 2026 | 525.00 | 550.00 | 525.00 | 550.00 | 550.00 | -1.79% | 20 |
| May 29, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | - |
| May 28, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | - |