Mitsui & Co., Ltd. (FRA:MTSA)
Germany · Delayed Price · Currency is EUR 530.00
0.00 (0.00%)
At close: Jun 5, 2026
FRA:MTSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 27, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -1.75% | - |
| May 26, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -0.87% | - |
| May 25, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -3.36% | - |
| May 22, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -0.83% | - |
| May 21, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -2.44% | - |
| May 20, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -0.81% | - |
| May 19, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.80% | - |
| May 18, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -3.10% | - |
| May 15, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -0.77% | - |
| May 14, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.78% | - |
| May 13, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 4.03% | - |
| May 12, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 3.33% | - |
| May 11, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | - |
| May 8, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | - |
| May 7, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -5.51% | - |
| May 6, 2026 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 2.42% | - |
| May 5, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| May 4, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Apr 30, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.64% | - |
| Apr 29, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Apr 28, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 2.52% | - |
| Apr 27, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -2.46% | - |
| Apr 24, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1.67% | - |
| Apr 23, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 4.35% | - |
| Apr 22, 2026 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -4.96% | 5 |
| Apr 21, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -0.82% | - |
| Apr 20, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Apr 17, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -2.40% | - |
| Apr 16, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0.81% | - |
| Apr 15, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -3.13% | - |
| Apr 14, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -1.54% | - |
| Apr 13, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -2.26% | - |
| Apr 10, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -7.64% | - |
| Apr 9, 2026 | 675.00 | 720.00 | 675.00 | 720.00 | 720.00 | 6.67% | 3 |
| Apr 8, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -0.74% | - |
| Apr 7, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 2.26% | - |
| Apr 2, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -1.48% | - |
| Apr 1, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 3.85% | - |
| Mar 31, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -5.11% | - |
| Mar 30, 2026 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | -1.44% | - |
| Mar 27, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 2.21% | - |
| Mar 26, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1.49% | - |
| Mar 25, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 2.29% | - |