Advertisement
Mitsubishi Electric Corporation (MIE1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 07:10AM CET
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Oct 24, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Oct 23, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Oct 22, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Oct 21, 2024 | 14.32 | 14.37 | 14.32 | 14.37 | 14.37 | 400 |
| Oct 18, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Oct 17, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| Oct 16, 2024 | 14.41 | 14.90 | 14.41 | 14.90 | 14.90 | 1 |
| Oct 15, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Oct 14, 2024 | 14.47 | 14.47 | 14.45 | 14.45 | 14.45 | 180 |
| Oct 11, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Oct 10, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| Oct 09, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Oct 08, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Oct 07, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Oct 04, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Oct 03, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Oct 02, 2024 | 14.59 | 14.89 | 14.59 | 14.89 | 14.89 | 1,000 |
| Oct 01, 2024 | 14.48 | 14.60 | 14.48 | 14.60 | 14.60 | 250 |
| Sep 30, 2024 | 14.35 | 14.35 | 14.23 | 14.23 | 14.23 | 10 |
| Sep 27, 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 50 |
| Sep 26, 2024 | 14.44 | 15.08 | 14.44 | 15.08 | 15.08 | 163 |
| Sep 25, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| Sep 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Sep 23, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Sep 20, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Sep 19, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Sep 18, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Sep 17, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Sep 16, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Sep 13, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Sep 12, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Sep 11, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Sep 10, 2024 | 13.95 | 14.30 | 13.95 | 14.30 | 14.30 | 100 |
| Sep 09, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Sep 06, 2024 | 14.16 | 14.16 | 14.11 | 14.11 | 14.11 | 930 |
| Sep 05, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Sep 04, 2024 | 14.30 | 14.81 | 14.30 | 14.81 | 14.81 | 300 |
| Sep 03, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 10 |
| Sep 02, 2024 | 14.99 | 15.20 | 14.99 | 15.20 | 15.20 | 30 |
| Aug 30, 2024 | 14.93 | 15.40 | 14.93 | 15.40 | 15.40 | 60 |
| Aug 29, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Aug 28, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Aug 27, 2024 | 13.99 | 14.40 | 13.99 | 14.40 | 14.40 | 20 |
| Aug 26, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Aug 23, 2024 | 14.10 | 14.67 | 14.10 | 14.67 | 14.67 | 10 |
| Aug 22, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Aug 21, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| Aug 20, 2024 | 14.45 | 14.88 | 14.45 | 14.80 | 14.80 | 400 |
| Aug 19, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| Aug 16, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Aug 15, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Aug 14, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Aug 13, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Aug 12, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Aug 09, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Aug 08, 2024 | 13.12 | 13.59 | 13.12 | 13.59 | 13.59 | 300 |
| Aug 07, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Aug 06, 2024 | 12.93 | 13.05 | 12.93 | 13.05 | 13.05 | 40 |
| Aug 05, 2024 | 12.34 | 13.07 | 12.34 | 12.86 | 12.86 | 440 |
| Aug 02, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Aug 01, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Jul 31, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| Jul 30, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Jul 29, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Jul 26, 2024 | 14.52 | 15.05 | 14.52 | 15.05 | 15.05 | 100 |
| Jul 25, 2024 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | 100 |
| Jul 24, 2024 | 15.66 | 15.66 | 15.65 | 15.65 | 15.65 | 400 |
| Jul 23, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| Jul 22, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| Jul 19, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| Jul 18, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| Jul 17, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Jul 16, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jul 15, 2024 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 120 |
| Jul 12, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| Jul 11, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Jul 10, 2024 | 15.86 | 15.86 | 15.84 | 15.84 | 15.84 | 900 |
| Jul 09, 2024 | 15.56 | 15.98 | 15.56 | 15.98 | 15.98 | 100 |
| Jul 08, 2024 | 15.52 | 15.91 | 15.52 | 15.91 | 15.91 | 50 |
| Jul 05, 2024 | 15.42 | 15.42 | 15.40 | 15.40 | 15.40 | 125 |
| Jul 04, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Jul 03, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Jul 02, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| Jul 01, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Jun 28, 2024 | 14.72 | 15.14 | 14.72 | 15.14 | 15.14 | 800 |
| Jun 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jun 26, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Jun 25, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 500 |
| Jun 24, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Jun 21, 2024 | 14.40 | 14.85 | 14.40 | 14.85 | 14.85 | 500 |
| Jun 20, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jun 19, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Jun 18, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Jun 17, 2024 | 14.83 | 14.83 | 14.77 | 14.77 | 14.77 | 980 |
| Jun 14, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jun 13, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 150 |
| Jun 12, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Jun 11, 2024 | 15.23 | 15.68 | 15.23 | 15.68 | 15.68 | 100 |
| Jun 10, 2024 | 16.00 | 16.00 | 15.72 | 15.72 | 15.72 | 507 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.