Frankfurt - Delayed Quote
EUR
Marubeni Corporation (MARA.F)
27.17
-0.62
(-2.23%)
As of 8:08:17 AM GMT+1. Market Open.
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
Nov 2, 2026
27.17
27.17
27.17
27.17
27.17
100
Oct 30, 2026
27.79
27.79
27.79
27.79
27.79
-
Oct 29, 2026
28.45
28.45
28.45
28.45
28.45
-
Oct 28, 2026
28.77
28.94
28.65
28.72
28.72
752
Oct 27, 2026
28.77
28.77
28.77
28.77
28.77
-
Oct 26, 2026
28.76
28.82
28.76
28.82
28.82
2,500
Oct 23, 2026
28.13
28.43
28.13
28.43
28.43
25
Oct 22, 2026
27.82
27.90
27.82
27.90
27.90
25
Oct 21, 2026
27.83
27.83
27.83
27.83
27.83
-
Oct 20, 2026
27.25
27.65
27.25
27.65
27.65
250
Oct 19, 2026
27.62
27.62
27.62
27.62
27.62
-
Oct 16, 2026
27.43
27.46
27.35
27.46
27.46
2,650
Oct 15, 2026
27.28
27.28
27.19
27.19
27.19
111
Oct 14, 2026
27.36
27.61
27.36
27.61
27.61
50
Oct 13, 2026
27.09
27.41
27.09
27.41
27.41
1,225
Oct 12, 2026
26.65
26.65
26.47
26.57
26.57
1,020
Oct 9, 2026
26.29
26.62
26.29
26.36
26.36
543
Oct 8, 2026
26.44
26.59
26.44
26.54
26.54
1,150
Oct 7, 2026
26.97
27.07
26.93
27.07
27.07
170
Oct 6, 2026
27.04
27.04
27.04
27.04
27.04
-
Oct 5, 2026
27.12
27.48
27.12
27.48
27.48
280
Oct 2, 2026
26.55
26.68
26.55
26.68
26.68
75
Oct 1, 2026
26.78
26.91
26.60
26.60
26.60
1,460
Sep 30, 2026
27.02
27.32
27.02
27.16
27.16
840
Sep 29, 2026
0.32498997
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
26.18
26.66
26.18
26.63
26.63
390
Sep 28, 2026
26.82
27.03
26.82
27.02
-30.48
121
Sep 25, 2026
27.02
27.30
27.02
27.20
-30.68
834
Sep 24, 2026
27.16
27.16
26.62
26.95
-30.40
700
Sep 23, 2026
28.10
28.10
27.96
27.96
-31.54
215
Sep 22, 2026
27.72
27.72
27.72
27.72
-31.27
-
Sep 21, 2026
27.49
27.65
27.49
27.65
-31.19
300
Sep 18, 2026
27.57
27.76
27.57
27.70
-31.25
109
Sep 17, 2026
27.97
27.97
27.97
27.97
-31.55
-
Sep 16, 2026
27.79
27.85
27.79
27.85
-31.42
70
Sep 15, 2026
27.75
28.00
27.57
27.57
-31.10
747
Sep 14, 2026
28.54
28.54
28.46
28.46
-32.10
330
Sep 11, 2026
28.17
28.53
28.17
28.53
-32.18
25
Sep 10, 2026
28.12
28.12
28.12
28.12
-31.72
-
Sep 9, 2026
28.79
29.00
28.60
28.60
-32.26
658
Sep 8, 2026
28.65
28.65
28.65
28.65
-32.32
-
Sep 7, 2026
28.32
28.32
28.29
28.29
-31.91
400
Sep 4, 2026
27.78
28.25
27.78
28.25
-31.87
65
Sep 3, 2026
28.48
28.87
28.48
28.85
-32.54
2,126
Sep 2, 2026
27.30
27.64
27.22
27.64
-31.18
710
Sep 1, 2026
27.57
27.57
27.08
27.08
-30.55
670
Aug 31, 2026
26.55
26.55
26.32
26.37
-29.75
161
Aug 28, 2026
26.34
26.34
26.07
26.07
-29.41
250
Aug 27, 2026
26.23
26.57
26.10
26.10
-29.44
632
Aug 26, 2026
26.43
26.54
26.11
26.11
-29.45
1,589
Aug 25, 2026
26.55
26.74
26.55
26.74
-30.16
12
Aug 24, 2026
26.75
26.75
26.75
26.75
-30.18
-
Aug 21, 2026
26.14
26.20
26.14
26.20
-29.55
200
Aug 20, 2026
26.04
26.04
26.04
26.04
-29.37
-
Aug 19, 2026
25.66
25.94
25.66
25.87
-29.18
750
Aug 18, 2026
26.58
26.58
26.34
26.34
-29.71
305
Aug 17, 2026
26.46
26.81
26.40
26.81
-30.24
925
Aug 14, 2026
26.99
27.01
26.99
27.01
-30.47
88
Aug 13, 2026
27.26
27.26
27.26
27.26
-30.75
25
Aug 12, 2026
26.98
27.42
26.98
27.32
-30.82
1,662
Aug 11, 2026
27.55
27.75
27.39
27.39
-30.90
3,793
Aug 10, 2026
26.99
27.09
26.99
27.09
-30.56
41
Aug 7, 2026
27.42
27.90
27.42
27.90
-31.47
910
Aug 6, 2026
26.90
27.25
26.90
27.09
-30.56
1,312
Aug 5, 2026
26.70
27.03
26.49
26.49
-29.88
2,131
Aug 4, 2026
27.18
27.96
27.18
27.96
-31.54
420
Aug 3, 2026
28.21
28.39
28.17
28.17
-31.78
551
Jul 31, 2026
28.24
28.24
28.10
28.17
-31.78
765
Jul 30, 2026
27.71
28.88
27.62
28.63
-32.30
1,540
Jul 29, 2026
27.81
28.28
27.81
28.06
-31.65
1,500
Jul 28, 2026
28.21
28.39
28.10
28.37
-32.00
1,576
Jul 27, 2026
29.00
29.52
29.00
29.29
-33.04
2,201
Jul 24, 2026
28.58
28.58
28.58
28.58
-32.24
-
Jul 23, 2026
28.67
29.09
28.67
29.09
-32.82
25
Jul 22, 2026
28.07
28.49
28.07
28.49
-32.14
240
Jul 21, 2026
27.82
28.64
27.82
28.16
-31.77
2,513
Jul 20, 2026
27.15
27.28
26.86
26.86
-30.30
155
Jul 17, 2026
26.50
26.50
26.50
26.50
-29.89
-
Jul 16, 2026
27.34
27.34
26.81
26.81
-30.24
100
Jul 15, 2026
27.55
27.55
27.55
27.55
-31.08
-
Jul 14, 2026
26.57
26.59
26.57
26.59
-29.99
313
Jul 13, 2026
26.09
26.09
26.09
26.09
-29.43
200
Jul 10, 2026
26.36
26.52
26.36
26.52
-29.92
500
Jul 9, 2026
26.37
26.37
26.37
26.37
-29.75
-
Jul 8, 2026
26.98
26.98
26.70
26.70
-30.12
100
Jul 7, 2026
27.38
27.38
27.38
27.38
-30.89
-
Jul 6, 2026
26.95
27.46
26.95
27.46
-30.98
1,064
Jul 3, 2026
26.69
27.08
26.69
27.08
-30.55
804
Jul 2, 2026
25.92
26.19
25.92
26.19
-29.54
867
Jul 1, 2026
25.17
26.95
25.02
26.95
-30.40
2,845
Jun 30, 2026
25.28
25.40
25.28
25.40
-28.65
1,071
Jun 29, 2026
25.41
25.50
25.23
25.23
-28.46
629
Jun 26, 2026
25.34
25.60
25.34
25.60
-28.88
532
Jun 25, 2026
24.95
24.95
24.52
24.63
-27.78
2,200
Jun 24, 2026
25.35
25.35
25.35
25.35
-28.60
560
Jun 23, 2026
25.95
25.95
25.57
25.57
-28.84
1,045
Jun 22, 2026
26.42
26.56
26.39
26.39
-29.77
1,166
Jun 19, 2026
26.24
26.64
26.24
26.64
-30.05
10
Jun 18, 2026
26.56
26.80
26.56
26.67
-30.09
592
Jun 17, 2026
26.55
26.69
26.43
26.69
-30.11
800
Jun 16, 2026
26.38
26.62
26.30
26.30
-29.67
225
Jun 15, 2026
27.07
27.09
26.82
27.08
-30.55
2,595
Jun 12, 2026
26.20
26.85
26.20
26.85
-30.29
936
Jun 11, 2026
25.71
26.15
25.69
26.15
-29.50
6,286
Jun 10, 2026
25.77
25.77
25.33
25.60
-28.88
5,495
Jun 9, 2026
26.24
26.45
26.16
26.16
-29.51
2,449
Jun 8, 2026
26.36
26.72
26.36
26.69
-30.11
450
Jun 5, 2026
27.05
27.05
26.85
26.89
-30.33
470
Jun 4, 2026
26.92
26.92
26.92
26.92
-30.37
4
Jun 3, 2026
26.92
26.92
26.62
26.71
-30.13
2,180
Jun 2, 2026
26.19
26.52
26.19
26.50
-29.89
3,000
Jun 1, 2026
26.37
26.38
26.04
26.38
-29.76
3,399
May 29, 2026
28.07
28.07
27.41
27.46
-30.98
2,737
May 28, 2026
28.14
28.14
27.86
27.86
-31.43
660
May 27, 2026
28.40
28.40
27.83
27.83
-31.39
449
May 26, 2026
28.87
28.99
28.59
28.90
-32.60
828
May 25, 2026
28.64
28.99
28.64
28.99
-32.70
185
May 22, 2026
28.44
28.54
28.04
28.26
-31.88
1,440
May 21, 2026
28.82
28.82
28.82
28.82
-32.51
-
May 20, 2026
28.99
29.66
28.99
29.39
-33.15
530
May 19, 2026
29.98
30.30
29.98
30.30
-34.18
175
May 18, 2026
30.52
30.69
30.40
30.53
-34.44
488
May 15, 2026
31.35
31.70
31.35
31.51
-35.54
311
May 14, 2026
31.74
31.74
31.74
31.74
-35.80
-
May 13, 2026
30.94
30.94
30.94
30.94
-34.90
-
May 12, 2026
29.82
29.82
29.82
29.82
-33.64
-
May 11, 2026
29.25
29.39
28.89
29.39
-33.15
2,056
May 8, 2026
29.22
29.55
29.12
29.30
-33.05
570
May 7, 2026
29.85
30.05
29.61
29.61
-33.40
1,257
May 6, 2026
31.78
32.05
31.78
32.05
-36.15
175
May 5, 2026
31.89
31.89
31.89
31.89
-35.97
250
May 4, 2026
31.30
31.63
31.30
31.63
-35.68
1,295
Apr 30, 2026
32.05
33.25
32.05
33.25
-37.51
2,363
Apr 29, 2026
32.38
32.57
32.38
32.57
-36.74
12
Apr 28, 2026
32.57
32.57
32.06
32.06
-36.17
2,392
Apr 27, 2026
31.75
31.75
31.21
31.21
-35.21
2,035
Apr 24, 2026
31.95
31.95
31.52
31.53
-35.57
540
Apr 23, 2026
31.43
31.68
31.43
31.68
-35.74
300
Apr 22, 2026
31.48
31.51
31.46
31.51
-35.54
128
Apr 21, 2026
31.96
31.96
31.47
31.50
-35.53
1,717
Apr 20, 2026
31.40
31.50
31.40
31.45
-35.48
493
Apr 17, 2026
31.19
32.44
31.19
32.00
-36.10
800
Apr 16, 2026
32.14
32.31
32.14
32.31
-36.45
400
Apr 15, 2026
31.39
31.39
31.39
31.39
-35.41
-
Apr 14, 2026
31.91
32.51
31.91
32.51
-36.67
790
Apr 13, 2026
31.67
31.98
31.67
31.98
-36.08
190
Apr 10, 2026
31.91
31.91
31.76
31.76
-35.83
108
Apr 9, 2026
32.79
32.86
32.50
32.86
-37.07
2,485
Apr 8, 2026
32.78
33.25
32.78
33.12
-37.36
2,311
Apr 7, 2026
31.92
32.11
31.73
31.73
-35.79
480
Apr 2, 2026
32.10
32.52
31.68
32.52
-36.68
860
Apr 1, 2026
32.31
33.10
32.31
33.10
-37.34
500
Mar 31, 2026
30.93
31.75
30.93
31.75
-35.81
1,200
Mar 30, 2026
0.32498997
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
31.19
31.23
31.18
31.18
-35.18
908
Mar 27, 2026
30.85
30.85
30.85
30.85
30.06
-
Mar 26, 2026
30.40
30.40
30.40
30.40
29.61
-
Mar 25, 2026
30.15
30.75
30.15
30.75
29.95
990
Mar 24, 2026
29.06
29.30
29.06
29.15
28.39
2,605
Mar 23, 2026
27.73
29.49
27.61
29.49
28.72
1,441
Mar 20, 2026
29.82
29.82
28.73
28.73
27.99
3
Mar 19, 2026
30.42
30.42
28.88
30.26
29.48
5,926
Mar 18, 2026
31.93
31.93
31.23
31.23
30.42
326
Mar 17, 2026
30.93
31.65
30.93
31.65
30.83
1,405
Mar 16, 2026
31.09
31.41
31.09
31.35
30.54
480
Mar 13, 2026
30.17
30.93
30.13
30.93
30.13
1,501
Mar 12, 2026
29.08
29.39
28.90
29.08
28.33
594
Mar 11, 2026
29.52
29.52
29.08
29.41
28.64
1,010
Mar 10, 2026
29.81
30.39
29.67
29.96
29.19
5,901
Mar 9, 2026
28.00
28.34
27.39
28.34
27.61
3,187
Mar 6, 2026
29.43
29.43
28.22
28.22
27.49
395
Mar 5, 2026
29.75
29.75
29.32
29.33
28.57
210
Mar 4, 2026
28.57
30.31
28.57
29.74
28.97
2,180
Mar 3, 2026
31.03
31.03
28.20
30.28
29.50
14,329
Mar 2, 2026
31.98
32.00
31.48
31.78
30.96
1,412
Feb 27, 2026
32.63
32.63
32.63
32.63
31.78
-
Feb 26, 2026
32.20
32.85
32.20
32.85
32.00
1,549
Feb 25, 2026
32.58
33.08
32.58
32.96
32.10
500
Feb 24, 2026
31.48
32.38
31.48
32.38
31.54
280
Feb 23, 2026
31.12
31.42
31.08
31.42
30.60
30,465
Feb 20, 2026
31.03
31.22
31.02
31.02
30.22
1,142
Feb 19, 2026
31.74
31.99
31.67
31.75
30.92
87
Feb 18, 2026
31.98
32.28
31.98
32.28
31.45
836
Feb 17, 2026
31.67
32.06
31.67
32.06
31.24
2,400
Feb 16, 2026
32.33
32.33
31.75
31.99
31.16
2,499
Feb 13, 2026
33.17
33.72
32.99
33.70
32.83
2,195
Feb 12, 2026
34.51
35.06
34.46
34.53
33.64
2,270
Feb 11, 2026
34.24
34.34
34.03
34.27
33.38
2,980
Feb 10, 2026
33.13
34.49
33.13
34.09
33.21
1,801
Feb 9, 2026
31.75
33.40
31.75
32.79
31.95
3,957
Feb 6, 2026
30.20
31.78
30.20
31.45
30.64
1,731
Feb 5, 2026
29.10
29.25
28.97
29.25
28.49
1,240
Feb 4, 2026
29.16
29.41
29.16
29.41
28.65
430
Feb 3, 2026
28.65
28.92
28.65
28.92
28.18
120
Feb 2, 2026
27.01
27.51
27.01
27.41
26.70
1,780
Jan 30, 2026
27.97
27.97
27.75
27.91
27.19
1,006
Jan 29, 2026
27.79
28.07
27.71
27.71
26.99
227
Jan 28, 2026
27.70
27.70
27.69
27.69
26.97
500
Jan 27, 2026
27.34
27.97
27.34
27.97
27.24
3,747
Jan 26, 2026
26.90
26.90
26.49
26.50
25.81
2,358
Jan 23, 2026
27.50
27.57
27.49
27.49
26.78
127
Jan 22, 2026
27.75
27.92
27.75
27.92
27.20
600
Jan 21, 2026
27.67
27.74
27.35
27.74
27.02
1,132
Jan 20, 2026
27.58
27.58
26.72
27.02
26.32
1,124
Jan 19, 2026
28.54
28.56
28.16
28.42
27.69
1,356
Jan 16, 2026
28.19
28.57
28.15
28.39
27.66
3,468
Jan 15, 2026
27.81
28.30
27.81
28.00
27.28
2,712
Jan 14, 2026
27.30
27.66
27.30
27.66
26.94
970
Jan 13, 2026
26.88
27.25
26.70
27.25
26.55
5,674
Jan 12, 2026
25.63
26.32
25.63
26.10
25.42
5,060
Jan 9, 2026
25.24
25.74
25.24
25.74
25.07
360
Jan 8, 2026
25.01
25.42
25.01
25.42
24.77
342
Jan 7, 2026
24.95
25.20
24.95
25.06
24.41
3,300
Jan 6, 2026
24.78
25.02
24.71
24.71
24.07
2,090
Jan 5, 2026
24.15
24.87
24.15
24.87
24.23
693
Jan 2, 2026
23.65
23.65
23.47
23.47
22.86
64
Dec 30, 2025
23.43
23.53
23.43
23.53
22.92
242
Dec 29, 2025
23.53
23.53
23.53
23.53
22.93
49
Dec 23, 2025
23.50
23.50
23.40
23.40
22.79
40
Dec 22, 2025
23.11
23.52
23.11
23.46
22.85
946
Dec 19, 2025
23.64
23.86
23.33
23.33
22.73
925
Dec 18, 2025
23.06
23.47
22.85
23.47
22.86
1,334
Dec 17, 2025
23.60
23.60
23.45
23.45
22.84
334
Dec 16, 2025
24.03
24.03
24.01
24.01
23.39
1,038
Dec 15, 2025
24.83
24.99
24.83
24.99
24.34
330
Dec 12, 2025
24.83
25.10
24.74
24.74
24.10
3,570
Dec 11, 2025
24.19
24.81
24.19
24.57
23.93
2,250
Dec 10, 2025
24.17
24.46
24.17
24.45
23.82
2,200
Dec 9, 2025
24.01
24.14
23.94
24.08
23.46
960
Dec 8, 2025
23.84
24.22
23.82
24.04
23.42
4,179
Dec 5, 2025
23.67
23.68
23.67
23.68
23.07
260
Dec 4, 2025
23.22
23.50
23.22
23.46
22.85
1,015
Dec 3, 2025
22.64
22.64
22.64
22.64
22.05
-
Dec 2, 2025
22.32
22.50
22.32
22.50
21.92
290
Dec 1, 2025
22.46
22.61
22.39
22.39
21.81
771
Nov 28, 2025
22.63
22.83
22.63
22.83
22.24
272
Nov 27, 2025
22.44
22.61
22.44
22.54
21.96
272
Nov 26, 2025
22.25
22.44
22.24
22.24
21.66
345
Nov 25, 2025
21.55
21.78
21.55
21.78
21.22
2,207
Nov 24, 2025
21.00
21.00
21.00
21.00
20.46
760
Nov 21, 2025
21.02
21.02
20.85
20.85
20.31
675
Nov 20, 2025
20.82
21.02
20.82
21.02
20.48
50
Nov 19, 2025
20.98
21.41
20.83
21.38
20.83
871
Nov 18, 2025
20.65
20.97
20.65
20.97
20.43
1,402
Nov 17, 2025
22.14
22.27
22.14
22.17
21.59
3,358
Nov 14, 2025
22.31
22.31
22.31
22.31
21.73
-
Nov 13, 2025
22.43
22.43
22.15
22.15
21.58
1,300
Nov 12, 2025
22.22
22.67
22.22
22.67
22.08
60
Nov 11, 2025
21.89
22.15
21.89
22.15
21.58
450
Nov 10, 2025
22.25
22.25
21.91
21.91
21.34
2,533
Nov 7, 2025
22.21
22.48
22.21
22.28
21.70
1,280
Nov 6, 2025
22.09
22.09
22.04
22.04
21.47
215
Nov 5, 2025
21.70
21.95
21.70
21.95
21.39
18
Nov 4, 2025
21.54
21.67
21.54
21.67
21.11
50
Nov 3, 2025
21.74
21.74
21.50
21.50
20.95
693
