Frankfurt - Delayed Quote
EUR
Mitsubishi Chemical Group Corporation (M3C.F)
6.40
-0.16
(-2.50%)
At close: October 30 at 9:50:48 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.49
6.49
6.40
6.40
6.40
-
Oct 29, 2026
6.57
6.57
6.57
6.57
6.57
-
Oct 28, 2026
6.62
6.62
6.62
6.62
6.62
-
Oct 27, 2026
6.43
6.43
6.43
6.43
6.43
-
Oct 26, 2026
6.27
6.27
6.27
6.27
6.27
-
Oct 23, 2026
6.15
6.17
6.15
6.17
6.17
-
Oct 22, 2026
6.18
6.18
6.18
6.18
6.18
-
Oct 21, 2026
6.26
6.26
6.26
6.26
6.26
-
Oct 20, 2026
6.27
6.27
6.27
6.27
6.27
-
Oct 19, 2026
6.38
6.38
6.35
6.35
6.35
-
Oct 16, 2026
6.38
6.38
6.21
6.21
6.21
-
Oct 15, 2026
6.25
6.25
6.25
6.25
6.25
-
Oct 14, 2026
6.49
6.49
6.49
6.49
6.49
-
Oct 13, 2026
6.42
6.42
6.42
6.42
6.42
-
Oct 12, 2026
6.34
6.35
6.34
6.35
6.35
-
Oct 9, 2026
6.28
6.28
6.28
6.28
6.28
-
Oct 8, 2026
6.39
6.39
6.39
6.39
6.39
-
Oct 7, 2026
6.51
6.51
6.51
6.51
6.51
-
Oct 6, 2026
6.48
6.48
6.48
6.48
6.48
-
Oct 5, 2026
6.50
6.50
6.45
6.45
6.45
-
Oct 2, 2026
6.29
6.29
6.15
6.15
6.15
-
Oct 1, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 30, 2026
6.47
6.47
6.47
6.47
6.47
-
Sep 29, 2026
0.090684794
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
6.13
6.13
6.13
6.13
6.13
-
Sep 28, 2026
6.37
6.37
6.33
6.33
-9.67
-
Sep 25, 2026
6.34
6.39
6.34
6.39
-9.76
-
Sep 24, 2026
6.35
6.35
6.26
6.26
-9.57
-
Sep 23, 2026
6.44
6.47
6.44
6.47
-9.88
-
Sep 22, 2026
6.41
6.74
6.41
6.44
-9.83
5
Sep 21, 2026
6.43
6.75
6.42
6.42
-9.81
50
Sep 18, 2026
6.47
6.47
6.42
6.42
-9.81
-
Sep 17, 2026
6.60
6.72
6.60
6.72
-10.27
-
Sep 16, 2026
6.53
6.53
6.53
6.53
-9.98
-
Sep 15, 2026
6.29
6.29
6.28
6.28
-9.60
-
Sep 14, 2026
6.30
6.30
6.25
6.25
-9.54
-
Sep 11, 2026
6.31
6.38
6.31
6.38
-9.74
-
Sep 10, 2026
6.41
6.41
6.39
6.39
-9.76
-
Sep 9, 2026
6.42
6.42
6.32
6.32
-9.65
-
Sep 8, 2026
6.37
6.37
6.07
6.07
-9.27
-
Sep 7, 2026
6.64
6.65
6.64
6.65
-10.16
-
Sep 4, 2026
6.64
6.71
6.64
6.71
-10.25
-
Sep 3, 2026
6.92
6.92
6.92
6.92
-10.57
-
Sep 2, 2026
6.68
6.68
6.68
6.68
-10.20
-
Sep 1, 2026
6.63
6.63
6.63
6.63
-10.13
-
Aug 31, 2026
6.38
6.38
6.28
6.28
-9.60
-
Aug 28, 2026
6.16
6.16
6.16
6.16
-9.41
-
Aug 27, 2026
6.15
6.15
6.14
6.14
-9.38
-
Aug 26, 2026
5.95
5.95
5.95
5.95
-9.09
-
Aug 25, 2026
5.91
5.91
5.91
5.91
-9.03
-
Aug 24, 2026
5.99
5.99
5.99
5.99
-9.15
-
Aug 21, 2026
6.00
6.03
6.00
6.03
-9.21
-
Aug 20, 2026
5.99
5.99
5.99
5.99
-9.15
-
Aug 19, 2026
6.00
6.00
6.00
6.00
-9.17
-
Aug 18, 2026
6.24
6.24
6.24
6.24
-9.54
-
Aug 17, 2026
6.31
6.31
6.30
6.30
-9.62
-
Aug 14, 2026
6.39
6.39
6.33
6.34
-9.68
20
Aug 13, 2026
6.50
6.50
6.50
6.50
-9.93
-
Aug 12, 2026
6.58
6.58
6.58
6.58
-10.05
-
Aug 11, 2026
6.44
6.44
6.44
6.44
-9.83
-
Aug 10, 2026
6.59
6.59
6.44
6.44
-9.83
-
Aug 7, 2026
6.52
6.52
6.52
6.52
-9.97
-
Aug 6, 2026
6.34
6.34
6.34
6.34
-9.69
-
Aug 5, 2026
6.21
6.21
6.21
6.21
-9.48
-
Aug 4, 2026
5.98
6.13
5.98
6.13
-9.36
-
Aug 3, 2026
6.09
6.09
6.09
6.09
-9.31
-
Jul 31, 2026
6.27
6.27
6.21
6.21
-9.49
-
Jul 30, 2026
5.90
5.90
5.90
5.90
-9.01
-
Jul 29, 2026
5.99
6.12
5.99
6.12
-9.35
20
Jul 28, 2026
6.09
6.09
6.09
6.09
-9.30
-
Jul 27, 2026
6.40
6.41
6.40
6.41
-9.80
125
Jul 24, 2026
6.17
6.19
6.17
6.19
-9.46
-
Jul 23, 2026
6.35
6.45
6.35
6.45
-9.85
200
Jul 22, 2026
6.29
6.29
6.29
6.29
-9.61
-
Jul 21, 2026
6.28
6.28
6.28
6.28
-9.60
-
Jul 20, 2026
6.21
6.21
6.18
6.18
-9.44
-
Jul 17, 2026
6.11
6.11
6.11
6.11
-9.34
-
Jul 16, 2026
6.32
6.32
6.32
6.32
-9.65
-
Jul 15, 2026
6.44
6.50
6.44
6.50
-9.93
1,500
Jul 14, 2026
6.34
6.45
6.34
6.45
-9.86
4,709
Jul 13, 2026
6.14
6.14
6.11
6.11
-9.34
-
Jul 10, 2026
6.11
6.18
6.11
6.18
-9.43
-
Jul 9, 2026
6.14
6.30
6.14
6.30
-9.62
791
Jul 8, 2026
6.19
6.19
6.19
6.19
-9.46
-
Jul 7, 2026
6.31
6.31
6.31
6.31
-9.64
-
Jul 6, 2026
6.32
6.32
6.30
6.30
-9.63
-
Jul 3, 2026
6.11
6.11
6.04
6.04
-9.22
-
Jul 2, 2026
5.96
5.96
5.96
5.96
-9.10
-
Jul 1, 2026
5.88
5.88
5.88
5.88
-8.99
-
Jun 30, 2026
5.99
5.99
5.99
5.99
-9.15
-
Jun 29, 2026
5.99
6.04
5.99
6.04
-9.22
-
Jun 26, 2026
5.76
5.82
5.76
5.82
-8.89
-
Jun 25, 2026
5.82
5.82
5.82
5.82
-8.90
-
Jun 24, 2026
5.75
5.75
5.75
5.75
-8.78
-
Jun 23, 2026
5.78
5.78
5.78
5.78
-8.84
-
Jun 22, 2026
5.77
5.85
5.77
5.85
-8.93
40
Jun 19, 2026
5.75
5.75
5.75
5.75
-8.79
-
Jun 18, 2026
5.93
5.97
5.93
5.97
-9.11
-
Jun 17, 2026
5.94
5.94
5.94
5.94
-9.07
-
Jun 16, 2026
5.81
5.81
5.81
5.81
-8.87
-
Jun 15, 2026
5.89
5.93
5.89
5.93
-9.06
-
Jun 12, 2026
5.66
5.66
5.66
5.66
-8.64
-
Jun 11, 2026
5.41
5.41
5.41
5.41
-8.26
-
Jun 10, 2026
5.33
5.33
5.33
5.33
-8.14
-
Jun 9, 2026
5.34
5.34
5.25
5.25
-8.01
-
Jun 8, 2026
5.41
5.57
5.41
5.57
-8.51
-
Jun 5, 2026
5.56
5.56
5.43
5.43
-8.30
-
Jun 4, 2026
5.76
5.76
5.75
5.75
-8.79
-
Jun 3, 2026
5.82
5.82
5.74
5.74
-8.77
-
Jun 2, 2026
5.67
5.72
5.67
5.72
-8.74
-
Jun 1, 2026
5.73
5.73
5.73
5.73
-8.75
-
May 29, 2026
6.06
6.06
6.01
6.01
-9.18
-
May 28, 2026
5.90
5.91
5.90
5.91
-9.03
-
May 27, 2026
5.86
5.86
5.85
5.85
-8.94
-
May 26, 2026
5.89
5.94
5.89
5.94
-9.07
-
May 25, 2026
5.74
5.74
5.61
5.64
-8.62
100
May 22, 2026
5.40
5.41
5.40
5.41
-8.26
-
May 21, 2026
5.28
5.28
5.28
5.28
-8.06
-
May 20, 2026
5.29
5.40
5.29
5.40
-8.25
-
May 19, 2026
5.38
5.38
5.38
5.38
-8.22
-
May 18, 2026
5.33
5.33
5.33
5.33
-8.14
100
May 15, 2026
5.32
5.40
5.32
5.40
-8.24
-
May 14, 2026
5.53
5.53
5.53
5.53
-8.45
-
May 13, 2026
5.23
5.57
5.23
5.57
-8.51
2,000
May 12, 2026
4.89
4.89
4.89
4.89
-7.48
-
May 11, 2026
5.17
5.17
4.90
4.90
-7.49
20
May 8, 2026
4.89
4.91
4.89
4.91
-7.51
-
May 7, 2026
4.97
4.97
4.97
4.97
-7.59
-
May 6, 2026
4.88
4.88
4.88
4.88
-7.45
-
May 5, 2026
4.87
4.87
4.84
4.84
-7.40
-
May 4, 2026
4.89
4.89
4.87
4.87
-7.43
-
Apr 30, 2026
4.73
4.87
4.73
4.87
-7.43
-
Apr 29, 2026
4.73
4.73
4.73
4.73
-7.23
-
Apr 28, 2026
4.76
4.76
4.73
4.73
-7.23
-
Apr 27, 2026
4.74
4.74
4.73
4.73
-7.23
-
Apr 24, 2026
4.75
4.75
4.75
4.75
-7.26
-
Apr 23, 2026
4.76
4.76
4.74
4.74
-7.24
-
Apr 22, 2026
4.89
4.90
4.89
4.90
-7.49
-
Apr 21, 2026
5.05
5.05
4.95
4.95
-7.56
-
Apr 20, 2026
5.00
5.01
5.00
5.01
-7.66
-
Apr 17, 2026
5.13
5.25
5.13
5.25
-8.02
-
Apr 16, 2026
5.18
5.18
5.14
5.14
-7.85
-
Apr 15, 2026
5.17
5.20
5.17
5.20
-7.95
-
Apr 14, 2026
5.01
5.09
5.01
5.09
-7.78
-
Apr 13, 2026
5.08
5.08
5.08
5.08
-7.77
-
Apr 10, 2026
5.15
5.15
5.14
5.14
-7.86
-
Apr 9, 2026
5.15
5.19
5.15
5.19
-7.93
-
Apr 8, 2026
5.25
5.25
5.12
5.12
-7.83
-
Apr 7, 2026
4.84
4.84
4.78
4.78
-7.31
-
Apr 2, 2026
4.79
4.82
4.79
4.82
-7.36
1,500
Apr 1, 2026
4.96
5.03
4.96
5.03
-7.69
-
Mar 31, 2026
4.82
4.89
4.82
4.89
-7.47
-
Mar 30, 2026
0.090684794
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5.07
5.07
4.72
4.72
-7.21
290
Mar 27, 2026
4.92
4.92
4.92
4.92
16.93
-
Mar 26, 2026
4.90
4.90
4.83
4.83
16.61
-
Mar 25, 2026
4.92
4.93
4.92
4.93
16.97
-
Mar 24, 2026
4.80
4.85
4.80
4.85
16.68
-
Mar 23, 2026
4.53
4.74
4.53
4.74
16.31
-
Mar 20, 2026
4.81
4.81
4.78
4.78
16.45
-
Mar 19, 2026
4.81
4.82
4.81
4.82
16.59
-
Mar 18, 2026
5.04
5.04
4.89
4.89
16.82
-
Mar 17, 2026
4.85
4.85
4.85
4.85
16.68
-
Mar 16, 2026
4.84
4.89
4.84
4.89
16.81
-
Mar 13, 2026
4.87
4.87
4.78
4.78
16.46
-
Mar 12, 2026
4.93
4.93
4.86
4.86
16.72
-
Mar 11, 2026
5.14
5.14
5.09
5.09
17.52
-
Mar 10, 2026
5.09
5.11
5.09
5.11
17.57
-
Mar 9, 2026
5.30
5.30
5.04
5.04
17.33
10
Mar 6, 2026
5.50
5.50
5.34
5.34
18.38
-
Mar 5, 2026
5.48
5.48
5.42
5.42
18.63
-
Mar 4, 2026
5.44
5.48
5.44
5.48
18.86
-
Mar 3, 2026
5.86
5.86
5.50
5.50
18.92
-
Mar 2, 2026
6.13
6.13
6.11
6.11
21.02
-
Feb 27, 2026
6.16
6.16
6.10
6.10
20.99
-
Feb 26, 2026
6.02
6.02
6.01
6.01
20.68
-
Feb 25, 2026
5.97
6.04
5.97
6.04
20.77
-
Feb 24, 2026
6.12
6.18
6.12
6.18
21.27
-
Feb 23, 2026
5.95
5.96
5.95
5.96
20.50
-
Feb 20, 2026
5.97
5.97
5.93
5.93
20.41
-
Feb 19, 2026
6.02
6.02
5.93
5.93
20.39
-
Feb 18, 2026
6.06
6.07
6.06
6.07
20.88
-
Feb 17, 2026
6.03
6.03
5.98
5.98
20.57
-
Feb 16, 2026
5.96
5.96
5.95
5.95
20.47
-
Feb 13, 2026
5.95
6.10
5.95
6.02
20.71
500
Feb 12, 2026
6.04
6.04
6.01
6.01
20.69
-
Feb 11, 2026
6.02
6.04
6.02
6.04
20.78
-
Feb 10, 2026
5.99
6.15
5.99
5.99
20.62
200
Feb 9, 2026
5.70
5.81
5.70
5.80
19.95
200
Feb 6, 2026
5.56
5.76
5.56
5.76
19.80
-
Feb 5, 2026
5.53
5.53
5.52
5.52
18.98
-
Feb 4, 2026
5.70
5.70
5.50
5.50
18.91
-
Feb 3, 2026
5.35
5.51
5.35
5.51
18.96
-
Feb 2, 2026
5.33
5.33
5.29
5.29
18.21
-
Jan 30, 2026
5.36
5.48
5.36
5.37
18.49
1,025
Jan 29, 2026
5.30
5.30
5.19
5.19
17.86
-
Jan 28, 2026
5.31
5.31
5.26
5.26
18.10
-
Jan 27, 2026
5.31
5.31
5.27
5.27
18.12
-
Jan 26, 2026
5.34
5.34
5.30
5.30
18.23
-
Jan 23, 2026
5.63
5.63
5.35
5.35
18.41
50
Jan 22, 2026
5.33
5.35
5.33
5.35
18.40
-
Jan 21, 2026
5.22
5.29
5.22
5.29
18.19
-
Jan 20, 2026
5.45
5.45
5.15
5.15
17.72
403
Jan 19, 2026
5.47
5.47
5.47
5.47
18.82
-
Jan 16, 2026
5.50
5.50
5.47
5.47
18.82
-
Jan 15, 2026
5.36
5.50
5.36
5.50
18.93
-
Jan 14, 2026
5.16
5.36
5.16
5.36
18.44
-
Jan 13, 2026
5.12
5.12
5.12
5.12
17.60
-
Jan 12, 2026
5.18
5.18
5.17
5.17
17.80
-
Jan 9, 2026
5.05
5.20
5.05
5.20
17.88
-
Jan 8, 2026
5.09
5.12
5.09
5.12
17.62
-
Jan 7, 2026
5.10
5.10
5.09
5.09
17.50
-
Jan 6, 2026
5.08
5.08
5.04
5.04
17.35
-
Jan 5, 2026
4.90
4.95
4.90
4.95
17.02
-
Jan 2, 2026
4.84
4.86
4.84
4.86
16.71
-
Dec 30, 2025
4.84
4.85
4.84
4.85
16.69
-
Dec 29, 2025
4.88
4.88
4.87
4.87
16.76
-
Dec 23, 2025
4.84
4.84
4.83
4.83
16.62
-
Dec 22, 2025
4.77
4.77
4.75
4.75
16.34
-
Dec 19, 2025
4.75
4.78
4.75
4.78
16.45
-
Dec 18, 2025
4.70
4.74
4.70
4.74
16.32
-
Dec 17, 2025
4.74
4.74
4.74
4.74
16.32
-
Dec 16, 2025
4.83
4.83
4.80
4.80
16.51
-
Dec 15, 2025
4.87
4.87
4.69
4.69
16.14
-
Dec 12, 2025
4.78
4.78
4.70
4.70
16.17
-
Dec 11, 2025
4.70
4.70
4.70
4.70
16.15
-
Dec 10, 2025
4.64
4.67
4.64
4.67
16.07
-
Dec 9, 2025
4.62
4.62
4.62
4.62
15.88
-
Dec 8, 2025
4.62
4.62
4.62
4.62
15.88
-
Dec 5, 2025
4.57
4.57
4.57
4.57
15.73
-
Dec 4, 2025
4.58
4.58
4.58
4.58
15.77
-
Dec 3, 2025
4.58
4.58
4.58
4.58
15.76
-
Dec 2, 2025
4.64
4.64
4.61
4.61
15.86
-
Dec 1, 2025
4.66
4.68
4.66
4.68
16.09
-
Nov 28, 2025
4.72
4.73
4.72
4.73
16.27
-
Nov 27, 2025
4.67
4.67
4.65
4.65
16.01
-
Nov 26, 2025
4.68
4.71
4.68
4.71
16.21
-
Nov 25, 2025
4.57
4.61
4.57
4.61
15.87
-
Nov 24, 2025
4.43
4.43
4.43
4.43
15.24
-
Nov 21, 2025
4.40
4.45
4.40
4.45
15.33
-
Nov 20, 2025
4.47
4.47
4.30
4.30
14.80
-
Nov 19, 2025
4.45
4.49
4.45
4.49
15.46
-
Nov 18, 2025
4.42
4.45
4.42
4.45
15.31
-
Nov 17, 2025
4.61
4.61
4.55
4.55
15.64
-
Nov 14, 2025
4.65
4.67
4.65
4.67
16.07
-
Nov 13, 2025
4.64
4.64
4.53
4.53
15.59
-
Nov 12, 2025
4.57
4.58
4.57
4.58
15.75
-
Nov 11, 2025
4.61
4.61
4.60
4.60
15.83
-
Nov 10, 2025
4.70
4.81
4.65
4.65
16.01
220
Nov 7, 2025
4.55
4.55
4.55
4.55
15.65
-
Nov 6, 2025
4.52
4.52
4.49
4.49
15.46
-
Nov 5, 2025
4.50
4.50
4.50
4.50
15.48
-
Nov 4, 2025
4.56
4.56
4.56
4.56
15.67
-
Nov 3, 2025
4.66
4.66
4.37
4.37
15.04
200
Oct 31, 2025
4.40
4.40
4.40
4.40
15.14
-
Oct 30, 2025
4.60
4.61
4.60
4.61
15.84
-
