Singapore markets closed

Mitsui Fudosan Co Ltd (MFU.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
8.60+0.05 (+0.58%)
At close: 04:45PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20248.608.658.608.608.60-
04 Jul 20248.558.558.558.558.555,000
03 Jul 20248.458.458.458.458.45-
02 Jul 20248.458.458.458.458.45-
01 Jul 20248.408.408.408.408.40-
28 Jun 20248.458.458.458.458.45-
27 Jun 20248.358.358.358.358.35-
26 Jun 20248.458.458.458.458.45-
25 Jun 20248.408.408.408.408.40-
24 Jun 20248.258.258.258.258.25-
21 Jun 20248.158.158.158.158.15-
20 Jun 20248.308.308.308.308.30-
19 Jun 20248.408.408.408.408.40-
18 Jun 20248.208.208.208.208.20-
17 Jun 20248.308.308.308.308.30-
14 Jun 20248.608.608.608.608.60-
13 Jun 20248.508.508.508.508.50-
12 Jun 20248.608.608.608.608.60-
11 Jun 20248.808.808.808.808.80-
10 Jun 20248.858.858.858.858.85-
07 Jun 20248.808.808.808.808.80-
06 Jun 20248.758.758.758.758.75-
05 Jun 20248.858.858.858.858.85-
04 Jun 20248.658.858.658.858.855,000
03 Jun 20248.458.458.458.458.45-
31 May 20248.608.608.608.608.60-
30 May 20248.058.358.058.358.35-
29 May 20248.058.058.058.058.05-
28 May 20248.108.108.108.108.10-
27 May 20248.258.258.258.258.25-
24 May 20248.158.158.158.158.15-
23 May 20248.208.208.208.208.20-
22 May 20248.208.208.208.208.20-
21 May 20248.558.558.558.558.55-
20 May 20248.708.708.708.708.70-
17 May 20248.458.458.458.458.45-
16 May 20248.508.508.508.508.50-
15 May 20248.408.408.408.408.40-
14 May 20248.608.608.608.608.60-
13 May 20248.758.758.758.758.75-
10 May 20249.309.309.309.309.30-
09 May 20249.109.109.109.109.10-
08 May 20249.309.309.309.309.30-
07 May 20249.559.559.559.559.55-
06 May 20249.659.659.659.659.65-
03 May 20249.759.759.759.759.75-
02 May 20249.559.559.559.559.55-
30 Apr 20249.509.509.509.509.50-
29 Apr 20249.159.209.159.209.20-
26 Apr 20249.259.259.259.259.25-
25 Apr 20248.958.958.958.958.95-
24 Apr 20249.359.359.359.359.35-
23 Apr 20249.409.409.409.409.40-
22 Apr 20249.459.459.459.459.45-
19 Apr 20249.459.459.459.459.45-
18 Apr 20249.709.709.709.709.70-
17 Apr 20249.759.759.759.759.75-
16 Apr 20249.759.759.759.759.75-
15 Apr 202410.1010.1010.1010.1010.10-
12 Apr 202410.0010.3010.0010.3010.302,000
11 Apr 20249.359.359.359.359.35-
10 Apr 20249.709.709.709.709.70-
09 Apr 20249.809.809.809.809.80-
08 Apr 20249.709.709.709.709.70-
05 Apr 20249.609.609.609.609.60-
04 Apr 20249.559.559.559.559.55-
03 Apr 20249.609.609.609.609.60-
02 Apr 20249.809.809.809.809.80-
28 Mar 20249.809.859.809.859.85-
28 Mar 202412.333333 Dividend
28 Mar 20243:1 Stock split
27 Mar 20249.739.739.739.73-2.60-
26 Mar 20249.609.609.609.60-2.56-
25 Mar 20249.539.539.539.53-2.55-
22 Mar 20249.879.939.879.93-2.65-
21 Mar 20249.679.679.679.67-2.58-
20 Mar 20249.539.879.539.80-2.623,300
19 Mar 20249.539.539.539.53-2.55-
18 Mar 20249.139.139.139.13-2.44-
15 Mar 20248.808.808.808.80-2.35-
14 Mar 20248.538.538.538.53-2.28-
13 Mar 20248.408.408.408.40-2.24-
12 Mar 20248.408.408.408.40-2.24-
11 Mar 20248.538.538.538.53-2.28-
08 Mar 20248.808.808.808.80-2.35-
07 Mar 20248.538.538.538.53-2.28-
06 Mar 20248.608.678.608.67-2.321,050
05 Mar 20248.478.478.478.47-2.26-
04 Mar 20248.538.538.538.53-2.28-
01 Mar 20248.408.808.408.80-2.3512,000
29 Feb 20248.278.278.278.27-2.21-
28 Feb 20248.078.078.078.07-2.15-
27 Feb 20248.278.278.278.27-2.21-
26 Feb 20248.338.338.338.33-2.23-
23 Feb 20248.338.338.338.33-2.23-
22 Feb 20248.338.338.338.33-2.23-
21 Feb 20248.208.208.208.20-2.19-
20 Feb 20248.278.278.278.27-2.21-
19 Feb 20248.278.278.278.27-2.21-
16 Feb 20248.278.278.278.27-2.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...