Matsui Securities Co., Ltd. (FRA:MTW)
Germany · Delayed Price · Currency is EUR 4.980
-0.120 (-2.35%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:MTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.83% | - |
| 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% | - |
| Mar 19, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 4.97 | 3.66% | - |
| Mar 18, 2026 | 5.20 | 5.20 | 4.92 | 4.92 | 4.79 | -3.53% | - |
| Mar 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | - | - |
| Mar 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 2.00% | - |
| Mar 13, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.87 | -1.96% | - |
| Mar 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -1.92% | - |
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | - | - |
| Mar 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | -0.95% | - |
| Mar 9, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.12 | 3.96% | - |
| Mar 6, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 4.92 | -1.94% | - |
| Mar 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 3.00% | - |
| Mar 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | - | - |
| Mar 3, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 4.87 | -4.76% | - |
| Mar 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 1.94% | - |
| Feb 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 6.85% | - |
| Feb 26, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.70 | -3.21% | - |
| Feb 25, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.85 | - | - |
| Feb 24, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.85 | -2.35% | - |
| Feb 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | - | - |
| Feb 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -0.97% | - |
| Feb 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | - | - |
| Feb 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | - | - |
| Feb 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | - | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 0.98% | - |
| Feb 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 0.99% | - |
| Feb 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -1.94% | - |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 0.98% | - |