Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,485.80 +7.90 (+0.14%) Dow
39,224.11 +96.31 (+0.25%) Nasdaq
17,849.71 +44.56 (+0.25%) Bitcoin USD
62,049.26 +288.56 (+0.47%) CMC Crypto 200
1,295.74 +29.60 (+2.34%)
Mitsubishi Electric Corp (MIE1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 100 |
| 26 Jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 25 Jun 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 24 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 21 Jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 20 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 19 Jun 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 18 Jun 2024 | 14.78 | 15.00 | 14.78 | 15.00 | 15.00 | 100 |
| 17 Jun 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 14 Jun 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 13 Jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 12 Jun 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 11 Jun 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 10 Jun 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 07 Jun 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 06 Jun 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 05 Jun 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 04 Jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 03 Jun 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 31 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 30 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 29 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 28 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 24 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 23 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 22 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 21 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 20 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 17 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 16 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 15 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 14 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 13 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 10 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 09 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 08 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 07 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 06 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 03 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 02 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 30 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 29 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 26 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 25 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 24 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 23 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 22 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 18 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 17 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 16 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 15 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 12 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 11 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 10 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 09 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 08 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 05 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 04 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 03 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 02 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 28 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | -14.46 | - |
| 26 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -14.39 | - |
| 25 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | -14.32 | - |
| 22 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | -14.49 | - |
| 21 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -14.28 | - |
| 20 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -14.27 | - |
| 19 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | -14.21 | - |
| 18 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | -14.09 | - |
| 15 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | -13.88 | - |
| 14 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -13.68 | - |
| 13 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | -13.50 | - |
| 12 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | -13.79 | - |
| 11 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | -14.25 | - |
| 08 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -14.33 | - |
| 07 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -13.97 | - |
| 06 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -13.96 | - |
| 05 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | -13.79 | - |
| 04 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | -13.64 | - |
| 01 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -13.77 | - |
| 29 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | -13.55 | - |
| 28 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -13.68 | - |
| 27 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | -13.56 | - |
| 26 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | -13.39 | - |
| 23 Feb 2024 | 14.23 | 14.23 | 13.96 | 13.96 | -12.99 | 2,000 |
| 22 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | -13.18 | - |
| 21 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | -12.99 | - |
| 20 Feb 2024 | 14.10 | 14.25 | 14.10 | 14.25 | -13.26 | 200 |
| 19 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -12.94 | - |
| 16 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | -12.92 | - |
| 15 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | -12.57 | - |
| 14 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | -12.12 | - |
| 13 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | -12.40 | - |
| 12 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | -11.96 | - |
| 09 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | -11.96 | - |
| 08 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | -11.95 | - |
| 07 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | -11.64 | - |
| *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.