Matsui Securities Co., Ltd. (FRA:MTW)
Germany · Delayed Price · Currency is EUR 5.85
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:MTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 10 |
| Oct 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Oct 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Oct 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Oct 19, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Oct 16, 2026 | 6.40 | 6.40 | 5.90 | 5.90 | 5.90 | -2.48% | 10 |
| Oct 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Oct 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Oct 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 12, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | - |
| Oct 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Oct 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Oct 5, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 2, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | - |
| Oct 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Sep 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.15% | - |
| Sep 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - | - |
| Sep 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | 2.44% | - |
| Sep 24, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.00 | -2.38% | - |
| Sep 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | -0.79% | - |
| Sep 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.19 | - | - |
| Sep 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.19 | - | - |
| Sep 18, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.19 | -1.55% | - |
| Sep 17, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.29 | 0.78% | - |
| Sep 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.24 | -0.78% | - |
| Sep 15, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.29 | -2.27% | - |
| Sep 14, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.44 | 1.54% | - |
| Sep 11, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.34 | 2.36% | - |
| Sep 10, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.19 | -0.78% | - |
| Sep 9, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.24 | -2.29% | - |
| Sep 8, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.39 | 1.55% | - |
| Sep 7, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.29 | -1.53% | - |
| Sep 4, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.39 | 0.77% | - |
| Sep 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 4.00% | - |
| Sep 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | -1.57% | - |
| Sep 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.19 | 1.60% | - |
| Aug 31, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.09 | -0.79% | - |
| Aug 28, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.14 | 2.44% | - |
| Aug 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.00 | 4.24% | - |
| Aug 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.75 | 0.85% | - |
| Aug 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.70 | 0.86% | - |
| Aug 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | - | - |
| Aug 21, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.66 | 1.75% | - |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | -0.87% | - |
| Aug 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | -0.86% | - |
| Aug 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | - | - |
| Aug 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | -0.85% | - |