Singapore markets close in 3 hours 14 minutes

Mitsubishi Steel Mfg. Co., Ltd. (0BK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.20-0.15 (-1.80%)
At close: 08:10AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20248.208.208.208.208.20-
09 May 20248.208.208.208.208.20-
08 May 20248.258.258.258.258.25-
07 May 20248.308.308.308.308.30-
06 May 20248.258.258.258.258.25-
03 May 20248.358.358.358.358.35-
02 May 20248.208.208.208.208.20-
30 Apr 20248.158.158.158.158.15-
29 Apr 20248.158.158.158.158.15-
26 Apr 20248.208.208.208.208.20-
25 Apr 20248.258.258.258.258.25-
24 Apr 20248.458.458.458.458.45-
23 Apr 20248.458.458.458.458.45-
22 Apr 20248.408.408.408.408.40-
19 Apr 20248.408.408.408.408.40-
18 Apr 20248.458.458.458.458.45-
17 Apr 20248.458.458.458.458.45-
16 Apr 20248.458.458.458.458.45-
15 Apr 20248.708.708.708.708.70-
12 Apr 20248.708.708.708.708.70-
11 Apr 20248.708.708.708.708.70-
10 Apr 20248.708.708.708.708.70-
09 Apr 20248.608.608.608.608.60-
08 Apr 20248.508.508.508.508.50-
05 Apr 20248.558.558.558.558.55-
04 Apr 20248.558.558.558.558.55-
03 Apr 20248.708.708.708.708.70-
02 Apr 20248.708.708.708.708.70-
28 Mar 20248.808.808.808.808.80-
28 Mar 202435 Dividend
27 Mar 20249.209.209.209.20-25.80-
26 Mar 20249.209.209.209.20-25.80-
25 Mar 20249.159.159.159.15-25.66-
22 Mar 20249.059.059.059.05-25.38-
21 Mar 20248.908.908.908.90-24.96-
20 Mar 20248.608.608.608.60-24.12-
19 Mar 20248.858.858.858.85-24.82-
18 Mar 20248.758.758.758.75-24.54-
15 Mar 20248.708.708.708.70-24.40-
14 Mar 20248.608.608.608.60-24.12-
13 Mar 20248.558.558.558.55-23.98-
12 Mar 20248.658.658.658.65-24.26-
11 Mar 20248.758.758.758.75-24.54-
08 Mar 20249.209.209.209.20-25.80-
07 Mar 20248.958.958.958.95-25.10-
06 Mar 20248.958.958.958.95-25.10-
05 Mar 20248.858.858.858.85-24.82-
04 Mar 20248.958.958.958.95-25.10-
01 Mar 20249.109.109.109.10-25.52-
29 Feb 20249.059.059.059.05-25.38-
28 Feb 20249.109.109.109.10-25.52-
27 Feb 20248.859.058.859.05-25.38300
26 Feb 20248.858.858.858.85-24.82-
23 Feb 20248.658.658.658.65-24.26-
22 Feb 20248.858.858.858.85-24.82-
21 Feb 20248.808.808.808.80-24.68-
20 Feb 20248.808.808.808.80-24.68-
19 Feb 20248.808.808.808.80-24.68-
16 Feb 20248.558.558.558.55-23.98-
15 Feb 20248.508.508.508.50-23.84-
14 Feb 20248.758.758.758.75-24.54-
13 Feb 20249.009.009.009.00-25.24-
12 Feb 20249.009.009.009.00-25.24-
09 Feb 20249.009.009.009.00-25.24-
08 Feb 20249.109.109.109.10-25.52-
07 Feb 202410.2010.2010.2010.20-28.60-
06 Feb 202410.2010.2010.2010.20-28.60-
05 Feb 202410.3010.3010.3010.30-28.88-
02 Feb 202410.1010.1010.1010.10-28.32-
01 Feb 202410.3010.3010.3010.30-28.88-
31 Jan 202410.3010.3010.3010.30-28.88-
30 Jan 202410.1010.1010.1010.10-28.32-
29 Jan 20249.959.959.959.95-27.90-
26 Jan 20249.809.809.809.80-27.48-
25 Jan 20249.859.859.859.85-27.62-
24 Jan 20249.559.559.559.55-26.78-
23 Jan 20249.659.659.659.65-27.06-
22 Jan 20249.609.609.609.60-26.92-
19 Jan 20249.559.559.559.55-26.78-
18 Jan 20249.559.559.559.55-26.78-
17 Jan 20249.459.459.459.45-26.50-
16 Jan 20249.609.609.609.60-26.92-
15 Jan 20249.359.359.359.35-26.22-
12 Jan 20249.359.359.359.35-26.22-
11 Jan 20249.409.409.409.40-26.36-
10 Jan 20249.509.509.509.50-26.64-
09 Jan 20249.559.559.559.55-26.78-
08 Jan 20249.309.309.309.30-26.08-
05 Jan 20249.459.459.459.45-26.50-
04 Jan 20249.559.559.559.55-26.78-
03 Jan 20249.259.259.259.25-25.94-
02 Jan 20249.259.259.259.25-25.94-
29 Dec 20239.409.409.409.40-26.36-
28 Dec 20239.459.459.459.45-26.50-
27 Dec 20239.209.209.209.20-25.80-
22 Dec 20239.109.109.109.10-25.52-
21 Dec 20239.009.009.009.00-25.24-
20 Dec 20239.109.109.109.10-25.52-
19 Dec 20239.159.159.159.15-25.66-
18 Dec 20239.109.109.109.10-25.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...