Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,225.17 +2.49 (+0.05%) Dow
39,627.87 +115.03 (+0.29%) Nasdaq
16,342.06 +1.19 (+0.01%) Bitcoin USD
62,671.14 +1,517.46 (+2.48%) CMC Crypto 200
1,294.53 +34.33 (+2.72%)
Mitsubishi Heavy Industries, Ltd. (MIH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:22PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 505 |
| 10 May 2024 | 7.85 | 7.85 | 7.62 | 7.65 | 7.65 | 1,100 |
| 09 May 2024 | 7.33 | 7.59 | 7.20 | 7.59 | 7.59 | 7,185 |
| 08 May 2024 | 7.85 | 7.96 | 7.85 | 7.96 | 7.96 | - |
| 07 May 2024 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | 10 |
| 06 May 2024 | 8.58 | 8.58 | 8.45 | 8.50 | 8.50 | 2,249 |
| 03 May 2024 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | - |
| 02 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 60 |
| 30 Apr 2024 | 8.55 | 8.55 | 8.35 | 8.35 | 8.35 | 399 |
| 29 Apr 2024 | 7.80 | 8.00 | 7.80 | 7.98 | 7.98 | 2,530 |
| 26 Apr 2024 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | 210 |
| 25 Apr 2024 | 7.84 | 8.06 | 7.75 | 8.06 | 8.06 | 87 |
| 24 Apr 2024 | 8.11 | 8.28 | 8.11 | 8.23 | 8.23 | 425 |
| 23 Apr 2024 | 8.20 | 8.28 | 8.20 | 8.23 | 8.23 | 5,070 |
| 22 Apr 2024 | 8.20 | 8.39 | 8.20 | 8.25 | 8.25 | 9,615 |
| 19 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 18 Apr 2024 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | 650 |
| 17 Apr 2024 | 8.33 | 8.55 | 8.33 | 8.33 | 8.33 | 296 |
| 16 Apr 2024 | 8.35 | 8.35 | 8.10 | 8.15 | 8.15 | 1,200 |
| 15 Apr 2024 | 8.50 | 8.76 | 8.50 | 8.74 | 8.74 | 2,053 |
| 12 Apr 2024 | 8.35 | 8.62 | 8.35 | 8.62 | 8.62 | 3,021 |
| 11 Apr 2024 | 8.27 | 8.40 | 8.27 | 8.32 | 8.32 | 2,458 |
| 10 Apr 2024 | 8.26 | 8.26 | 7.98 | 8.10 | 8.10 | 480 |
| 09 Apr 2024 | 8.30 | 8.40 | 8.24 | 8.24 | 8.24 | 20,903 |
| 08 Apr 2024 | 7.97 | 8.18 | 7.97 | 8.18 | 8.18 | 75 |
| 05 Apr 2024 | 7.98 | 8.20 | 7.95 | 7.95 | 7.95 | 500 |
| 04 Apr 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | 1,795 |
| 03 Apr 2024 | 8.31 | 8.40 | 8.30 | 8.30 | 8.30 | 824 |
| 02 Apr 2024 | 9.05 | 9.05 | 8.32 | 8.32 | 8.32 | 15,142 |
| 28 Mar 2024 | 8.69 | 8.78 | 8.52 | 8.78 | 8.78 | 15,126 |
| 28 Mar 2024 | 8 Dividend | |||||
| 28 Mar 2024 | 10:1 Stock split | |||||
| 27 Mar 2024 | 8.33 | 8.33 | 8.11 | 8.20 | 0.20 | 2,910 |
| 26 Mar 2024 | 8.56 | 8.57 | 8.45 | 8.45 | 0.21 | 2,410 |
| 25 Mar 2024 | 8.27 | 8.48 | 8.27 | 8.29 | 0.20 | 9,720 |
| 22 Mar 2024 | 8.24 | 8.29 | 8.24 | 8.29 | 0.20 | - |
| 21 Mar 2024 | 8.22 | 8.34 | 8.20 | 8.20 | 0.20 | 2,690 |
| 20 Mar 2024 | 8.00 | 8.00 | 7.89 | 7.89 | 0.19 | 100 |
| 19 Mar 2024 | 7.89 | 8.02 | 7.89 | 7.92 | 0.19 | 1,500 |
| 18 Mar 2024 | 7.78 | 7.79 | 7.78 | 7.79 | 0.19 | 5,800 |
| 15 Mar 2024 | 7.50 | 7.52 | 7.50 | 7.50 | 0.18 | 5,230 |
| 14 Mar 2024 | 7.32 | 7.44 | 7.32 | 7.35 | 0.18 | 390 |
| 13 Mar 2024 | 7.42 | 7.52 | 7.22 | 7.25 | 0.18 | 11,650 |
| 12 Mar 2024 | 7.31 | 7.54 | 7.31 | 7.47 | 0.18 | 14,750 |
| 11 Mar 2024 | 7.49 | 7.49 | 7.37 | 7.37 | 0.18 | 2,270 |
| 08 Mar 2024 | 7.77 | 7.78 | 7.67 | 7.67 | 0.19 | 130 |
| 07 Mar 2024 | 7.62 | 7.71 | 7.62 | 7.71 | 0.19 | 600 |
| 06 Mar 2024 | 7.76 | 7.93 | 7.76 | 7.84 | 0.19 | 2,670 |
| 05 Mar 2024 | 7.46 | 7.59 | 7.46 | 7.47 | 0.18 | 610 |
| 04 Mar 2024 | 7.39 | 7.39 | 7.29 | 7.36 | 0.18 | 6,060 |
| 01 Mar 2024 | 7.32 | 7.40 | 7.32 | 7.34 | 0.18 | 4,000 |
| 29 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 0.18 | 70 |
| 28 Feb 2024 | 7.28 | 7.36 | 7.24 | 7.24 | 0.18 | 12,180 |
| 27 Feb 2024 | 7.40 | 7.44 | 7.40 | 7.42 | 0.18 | 1,300 |
| 26 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 0.18 | 700 |
| 23 Feb 2024 | 7.29 | 7.38 | 7.25 | 7.25 | 0.18 | 4,420 |
| 22 Feb 2024 | 7.05 | 7.24 | 7.05 | 7.24 | 0.18 | 1,440 |
| 21 Feb 2024 | 6.80 | 6.98 | 6.80 | 6.91 | 0.17 | 90 |
| 20 Feb 2024 | 7.12 | 7.20 | 7.08 | 7.08 | 0.17 | 1,950 |
| 19 Feb 2024 | 6.93 | 7.05 | 6.93 | 6.98 | 0.17 | 600 |
| 16 Feb 2024 | 6.88 | 6.90 | 6.79 | 6.79 | 0.17 | 2,950 |
| 15 Feb 2024 | 6.72 | 6.83 | 6.72 | 6.83 | 0.17 | 1,700 |
| 14 Feb 2024 | 6.50 | 6.58 | 6.50 | 6.58 | 0.16 | - |
| 13 Feb 2024 | 6.53 | 6.65 | 6.50 | 6.50 | 0.16 | 810 |
| 12 Feb 2024 | 6.46 | 6.53 | 6.41 | 6.41 | 0.16 | 640 |
| 09 Feb 2024 | 6.31 | 6.49 | 6.31 | 6.45 | 0.16 | 400 |
| 08 Feb 2024 | 6.36 | 6.37 | 6.36 | 6.37 | 0.16 | 20 |
| 07 Feb 2024 | 6.52 | 6.54 | 6.48 | 6.48 | 0.16 | 2,000 |
| 06 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 0.16 | - |
| 05 Feb 2024 | 6.38 | 6.43 | 6.37 | 6.37 | 0.16 | 7,370 |
| 02 Feb 2024 | 6.12 | 6.23 | 6.12 | 6.23 | 0.15 | 250 |
| 01 Feb 2024 | 6.20 | 6.27 | 6.18 | 6.18 | 0.15 | 1,050 |
| 31 Jan 2024 | 6.19 | 6.28 | 6.18 | 6.18 | 0.15 | 90 |
| 30 Jan 2024 | 6.10 | 6.10 | 6.09 | 6.09 | 0.15 | - |
| 29 Jan 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 0.15 | - |
| 26 Jan 2024 | 5.85 | 5.88 | 5.85 | 5.88 | 0.14 | - |
| 25 Jan 2024 | 5.94 | 6.02 | 5.94 | 5.94 | 0.14 | 20 |
| 24 Jan 2024 | 5.88 | 6.00 | 5.88 | 5.90 | 0.14 | 10 |
| 23 Jan 2024 | 5.83 | 5.83 | 5.76 | 5.76 | 0.14 | - |
| 22 Jan 2024 | 5.83 | 6.01 | 5.83 | 6.01 | 0.15 | 1,190 |
| 19 Jan 2024 | 5.75 | 5.79 | 5.75 | 5.79 | 0.14 | - |
| 18 Jan 2024 | 5.79 | 5.91 | 5.79 | 5.91 | 0.14 | 900 |
| 17 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 0.14 | - |
| 16 Jan 2024 | 5.89 | 5.98 | 5.89 | 5.89 | 0.14 | 40 |
| 15 Jan 2024 | 5.92 | 6.03 | 5.92 | 5.97 | 0.15 | 850 |
| 12 Jan 2024 | 5.69 | 5.73 | 5.69 | 5.73 | 0.14 | - |
| 11 Jan 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 0.14 | - |
| 10 Jan 2024 | 5.49 | 5.54 | 5.49 | 5.54 | 0.14 | - |
| 09 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 0.13 | - |
| 08 Jan 2024 | 5.41 | 5.50 | 5.41 | 5.50 | 0.13 | 550 |
| 05 Jan 2024 | 5.31 | 5.39 | 5.31 | 5.39 | 0.13 | - |
| 04 Jan 2024 | 5.31 | 5.37 | 5.31 | 5.32 | 0.13 | 19,180 |
| 03 Jan 2024 | 5.27 | 5.36 | 5.27 | 5.28 | 0.13 | 400 |
| 02 Jan 2024 | 5.25 | 5.39 | 5.25 | 5.31 | 0.13 | 200 |
| 29 Dec 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 0.13 | 10,050 |
| 28 Dec 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 0.13 | - |
| 27 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 0.13 | - |
| 22 Dec 2023 | 4.99 | 5.01 | 4.99 | 5.01 | 0.12 | - |
| 21 Dec 2023 | 4.96 | 4.98 | 4.96 | 4.98 | 0.12 | - |
| 20 Dec 2023 | 4.94 | 4.94 | 4.90 | 4.90 | 0.12 | - |
| *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.