Matsui Securities Co., Ltd. (FRA:MTW)
Germany · Delayed Price · Currency is EUR 5.10
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jun 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 29, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| May 28, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| May 27, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| May 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| May 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 500 |
| May 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | - |
| May 18, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| May 15, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.81% | - |
| May 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| May 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| May 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| May 11, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| May 8, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | - | - |
| May 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| May 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| May 4, 2026 | 4.88 | 5.00 | 4.88 | 4.88 | 4.88 | - | 8 |
| Apr 30, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -2.40% | - |
| Apr 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Apr 28, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Apr 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Apr 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Apr 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Apr 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 20, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | - |
| Apr 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 16, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | - |
| Apr 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Apr 14, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| Apr 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Apr 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Apr 9, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Apr 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Apr 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Apr 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Mar 31, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Mar 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.28% | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - | - |
| Mar 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | -1.85% | - |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.26 | 2.86% | - |
| Mar 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 0.96% | - |
| Mar 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | -1.89% | - |
| Mar 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | 3.92% | - |