Singapore markets close in 5 hours 1 minute
Straits Times Index
3,299.24 +6.55 (+0.20%) Nikkei
38,302.93 +28.88 (+0.08%) Hang Seng
18,094.42 +331.39 (+1.87%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,482.27 -2,708.67 (-4.50%) CMC Crypto 200
1,261.78 -77.29 (-5.77%)
Mitsubishi UFJ Financial Group Inc (MFZ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 29 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 26 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 25 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 24 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 23 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 22 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 19 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 18 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 17 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 16 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 15 Apr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 12 Apr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 11 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 10 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 09 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 08 Apr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 05 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 04 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 03 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 02 Apr 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 28 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 28 Mar 2024 | 20.5 Dividend | |||||
| 27 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | -11.03 | - |
| 26 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -11.07 | - |
| 25 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | -11.21 | - |
| 22 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -11.33 | - |
| 21 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -11.02 | - |
| 20 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | -10.75 | - |
| 19 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -10.84 | - |
| 18 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -10.95 | - |
| 15 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | -10.82 | - |
| 14 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -10.85 | - |
| 13 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -11.01 | - |
| 12 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | -11.04 | - |
| 11 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -11.31 | - |
| 08 Mar 2024 | 10.03 | 10.03 | 10.03 | 10.03 | -11.69 | - |
| 07 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -11.60 | - |
| 06 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | -11.37 | - |
| 05 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | -11.35 | - |
| 04 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | -11.16 | - |
| 01 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -11.20 | - |
| 29 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -11.01 | - |
| 28 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -11.01 | - |
| 27 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | -10.91 | - |
| 26 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | -10.80 | - |
| 23 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -10.66 | - |
| 22 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | -10.58 | - |
| 21 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -10.55 | - |
| 20 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | -10.65 | - |
| 19 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -10.73 | - |
| 16 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | -10.33 | - |
| 15 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | -10.11 | - |
| 14 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -10.14 | - |
| 13 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.19 | - |
| 12 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -10.02 | - |
| 09 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | -9.98 | - |
| 08 Feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | -10.00 | - |
| 07 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | -10.21 | - |
| 06 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -10.17 | - |
| 05 Feb 2024 | 8.93 | 8.97 | 8.93 | 8.97 | -10.46 | 1,000 |
| 02 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | -10.12 | - |
| 01 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -10.15 | - |
| 31 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -9.97 | - |
| 30 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -9.91 | - |
| 29 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -9.91 | - |
| 26 Jan 2024 | 8.34 | 8.34 | 8.34 | 8.34 | -9.72 | - |
| 25 Jan 2024 | 8.56 | 8.56 | 8.56 | 8.56 | -9.98 | - |
| 24 Jan 2024 | 8.56 | 8.56 | 8.56 | 8.56 | -9.98 | - |
| 23 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | -9.48 | - |
| 22 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -9.38 | - |
| 19 Jan 2024 | 7.96 | 7.96 | 7.96 | 7.96 | -9.28 | - |
| 18 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | -9.34 | - |
| 17 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | -9.32 | - |
| 16 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | -9.32 | - |
| 15 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -9.21 | - |
| 12 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -9.21 | - |
| 11 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | -9.34 | - |
| 10 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -9.21 | - |
| 09 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | -9.24 | - |
| 08 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -9.27 | - |
| 05 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | -9.17 | - |
| 04 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | -9.04 | - |
| 03 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | -9.00 | - |
| 02 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -8.98 | - |
| 29 Dec 2023 | 7.68 | 7.68 | 7.67 | 7.67 | -8.94 | - |
| 28 Dec 2023 | 7.63 | 7.63 | 7.63 | 7.63 | -8.89 | - |
| 27 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | -8.87 | - |
| 22 Dec 2023 | 7.72 | 7.72 | 7.72 | 7.72 | -9.00 | - |
| 21 Dec 2023 | 7.51 | 7.51 | 7.51 | 7.51 | -8.76 | - |
| 20 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | -8.74 | - |
| 19 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | -8.73 | - |
| 18 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | -8.92 | - |
| 15 Dec 2023 | 7.68 | 7.68 | 7.68 | 7.68 | -8.96 | - |
| 14 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | -9.21 | - |
| 13 Dec 2023 | 8.03 | 8.03 | 8.03 | 8.03 | -9.36 | - |
| 12 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | -9.33 | - |
| 11 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | -9.46 | - |
| 08 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | -9.38 | - |
| 07 Dec 2023 | 7.92 | 7.92 | 7.92 | 7.92 | -9.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.