Frankfurt - Delayed Quote
EUR
Mitsubishi Corporation (MBI.F)
27.23
-0.17
(-0.64%)
At close: October 30 at 3:25:01 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
27.80
27.80
27.17
27.23
27.23
80
Oct 29, 2026
28.11
28.11
27.40
27.40
27.40
-
Oct 28, 2026
27.61
28.17
27.53
28.17
28.17
95
Oct 27, 2026
27.84
28.32
27.84
28.32
28.32
15
Oct 26, 2026
28.43
28.43
27.41
27.67
27.67
425
Oct 23, 2026
26.76
26.83
26.30
26.30
26.30
-
Oct 22, 2026
27.31
27.31
26.88
27.08
27.08
135
Oct 21, 2026
26.56
26.70
26.56
26.70
26.70
-
Oct 20, 2026
26.50
26.50
26.44
26.45
26.45
-
Oct 19, 2026
26.61
26.79
26.61
26.64
26.64
-
Oct 16, 2026
26.98
26.98
26.52
26.52
26.52
25
Oct 15, 2026
26.58
26.58
26.00
26.00
26.00
564
Oct 14, 2026
26.74
27.00
26.59
26.59
26.59
34
Oct 13, 2026
26.65
26.65
26.25
26.25
26.25
1,200
Oct 12, 2026
25.78
26.13
25.78
25.90
25.90
652
Oct 9, 2026
25.85
25.85
25.73
25.73
25.73
11
Oct 8, 2026
25.67
25.83
25.67
25.83
25.83
-
Oct 7, 2026
26.28
26.45
26.17
26.45
26.45
50
Oct 6, 2026
26.38
26.65
26.26
26.26
26.26
290
Oct 5, 2026
26.54
26.78
26.44
26.74
26.74
130
Oct 2, 2026
26.65
26.72
26.02
26.72
26.72
138
Oct 1, 2026
26.43
26.43
26.18
26.30
26.30
-
Sep 30, 2026
26.72
26.75
26.72
26.72
26.72
-
Sep 29, 2026
0.35140356
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
25.82
26.24
25.82
26.13
26.13
198
Sep 28, 2026
26.77
27.15
26.75
27.15
-34.85
-
Sep 25, 2026
26.88
27.17
26.81
26.92
-34.55
203
Sep 24, 2026
26.50
27.10
26.50
27.10
-34.79
344
Sep 23, 2026
28.07
28.07
27.93
28.05
-36.01
-
Sep 22, 2026
28.18
28.34
28.00
28.20
-36.20
421
Sep 21, 2026
27.58
27.88
27.51
27.88
-35.78
90
Sep 18, 2026
27.68
27.80
27.38
27.40
-35.17
576
Sep 17, 2026
27.97
27.97
27.68
27.93
-35.85
250
Sep 16, 2026
27.43
27.92
27.43
27.92
-35.84
250
Sep 15, 2026
27.16
27.50
27.16
27.50
-35.30
10
Sep 14, 2026
27.81
28.00
27.75
28.00
-35.94
660
Sep 11, 2026
27.75
28.03
27.75
27.94
-35.87
200
Sep 10, 2026
27.70
28.10
27.30
27.30
-35.04
111
Sep 9, 2026
28.07
28.25
27.83
27.91
-35.83
50
Sep 8, 2026
27.36
27.70
27.36
27.50
-35.29
100
Sep 7, 2026
27.20
27.20
27.20
27.20
-34.91
-
Sep 4, 2026
26.74
27.15
26.74
26.98
-34.63
310
Sep 3, 2026
27.49
28.13
27.49
28.07
-36.03
535
Sep 2, 2026
26.20
26.42
26.20
26.20
-33.63
232
Sep 1, 2026
26.56
26.56
26.20
26.20
-33.63
110
Aug 31, 2026
25.94
25.94
25.72
25.81
-33.12
111
Aug 28, 2026
25.61
25.61
25.50
25.50
-32.73
200
Aug 27, 2026
25.61
25.61
25.33
25.33
-32.51
50
Aug 26, 2026
25.43
25.43
25.30
25.30
-32.47
80
Aug 25, 2026
25.49
25.66
25.46
25.66
-32.94
854
Aug 24, 2026
25.64
26.20
25.50
26.20
-33.63
331
Aug 21, 2026
25.72
25.80
25.60
25.80
-33.11
36
Aug 20, 2026
25.22
25.22
24.82
24.82
-31.86
-
Aug 19, 2026
25.11
25.45
25.11
25.45
-32.67
730
Aug 18, 2026
25.82
25.91
25.69
25.70
-32.99
300
Aug 17, 2026
25.78
25.78
25.39
25.41
-32.62
532
Aug 14, 2026
25.78
26.07
25.78
25.97
-33.34
20
Aug 13, 2026
26.34
26.34
26.15
26.22
-33.65
-
Aug 12, 2026
26.27
26.53
26.25
26.53
-34.06
101
Aug 11, 2026
25.99
26.38
25.99
26.38
-33.86
172
Aug 10, 2026
26.28
26.58
26.25
26.25
-33.69
26
Aug 7, 2026
26.04
26.86
26.04
26.58
-34.12
74
Aug 6, 2026
25.78
26.19
25.78
26.19
-33.62
-
Aug 5, 2026
25.70
25.70
25.35
25.42
-32.62
150
Aug 4, 2026
25.86
26.08
25.86
25.94
-33.30
100
Aug 3, 2026
26.32
26.47
26.03
26.40
-33.89
95
Jul 31, 2026
25.41
26.36
25.41
25.92
-33.28
10
Jul 30, 2026
25.40
26.28
25.40
26.28
-33.74
30
Jul 29, 2026
25.75
26.25
25.75
26.25
-33.70
73
Jul 28, 2026
25.56
25.86
25.51
25.51
-32.74
10
Jul 27, 2026
25.98
26.40
25.90
26.10
-33.50
200
Jul 24, 2026
26.13
26.33
26.13
26.28
-33.74
-
Jul 23, 2026
26.28
26.28
26.05
26.05
-33.43
-
Jul 22, 2026
26.15
26.44
26.06
26.44
-33.95
-
Jul 21, 2026
25.11
25.90
24.98
25.90
-33.25
280
Jul 20, 2026
25.00
25.00
24.30
24.30
-31.19
218
Jul 17, 2026
23.85
24.20
23.72
23.90
-30.68
2,161
Jul 16, 2026
24.25
24.25
24.02
24.20
-31.06
1
Jul 15, 2026
24.59
24.68
24.59
24.68
-31.68
-
Jul 14, 2026
24.22
24.67
24.19
24.67
-31.67
242
Jul 13, 2026
24.12
24.26
23.98
24.14
-30.99
224
Jul 10, 2026
23.61
24.00
23.61
24.00
-30.81
80
Jul 9, 2026
23.61
23.77
23.59
23.77
-30.52
-
Jul 8, 2026
24.01
24.45
23.83
24.32
-31.22
929
Jul 7, 2026
24.15
24.18
23.94
23.94
-30.73
-
Jul 6, 2026
24.25
24.48
24.18
24.48
-31.42
1,085
Jul 3, 2026
24.15
24.34
24.00
24.00
-30.81
332
Jul 2, 2026
23.67
24.20
23.67
24.20
-31.06
1,049
Jul 1, 2026
23.36
23.66
23.36
23.59
-30.28
800
Jun 30, 2026
23.74
23.74
23.41
23.41
-30.05
597
Jun 29, 2026
23.85
23.85
23.67
23.67
-30.38
200
Jun 26, 2026
23.94
24.38
23.82
23.82
-30.57
1
Jun 25, 2026
23.85
24.50
23.50
23.50
-30.16
525
Jun 24, 2026
24.55
24.67
24.30
24.62
-31.60
220
Jun 23, 2026
24.97
24.97
24.44
24.50
-31.45
132
Jun 22, 2026
24.93
24.99
24.80
24.81
-31.85
272
Jun 19, 2026
24.30
24.60
24.00
24.45
-31.39
7,411
Jun 18, 2026
25.00
25.33
24.75
25.27
-32.44
1,141
Jun 17, 2026
24.94
25.00
24.68
25.00
-32.09
2,580
Jun 16, 2026
24.75
24.97
24.75
24.76
-31.78
355
Jun 15, 2026
25.72
25.82
25.33
25.82
-33.14
244
Jun 12, 2026
25.34
25.99
25.08
25.33
-32.51
42
Jun 11, 2026
24.94
24.94
24.63
24.63
-31.61
215
Jun 10, 2026
25.00
25.00
24.34
24.34
-31.25
705
Jun 9, 2026
26.00
26.13
25.83
25.83
-33.16
22
Jun 8, 2026
26.20
26.55
25.71
26.38
-33.86
1,496
Jun 5, 2026
26.36
26.36
25.92
25.96
-33.32
2
Jun 4, 2026
26.30
26.50
26.17
26.17
-33.59
80
Jun 3, 2026
26.71
27.03
26.64
26.70
-34.27
56
Jun 2, 2026
26.30
26.52
26.28
26.52
-34.04
1
Jun 1, 2026
26.51
26.75
26.23
26.23
-33.66
737
May 29, 2026
27.38
27.38
27.10
27.19
-34.90
268
May 28, 2026
27.24
27.25
26.94
27.15
-34.84
715
May 27, 2026
27.62
27.76
27.52
27.70
-35.56
245
May 26, 2026
27.51
28.10
27.50
28.10
-36.07
506
May 25, 2026
28.66
28.73
28.65
28.72
-36.86
12
May 22, 2026
29.42
29.69
29.25
29.45
-37.81
594
May 21, 2026
29.32
29.45
28.92
29.10
-37.35
614
May 20, 2026
29.36
29.90
29.25
29.25
-37.54
146
May 19, 2026
30.20
30.20
29.68
29.68
-38.10
138
May 18, 2026
29.93
29.95
29.50
29.65
-38.06
151
May 15, 2026
32.30
32.30
31.20
32.20
-41.33
78
May 14, 2026
31.73
32.18
31.60
32.18
-41.31
347
May 13, 2026
32.00
32.00
31.50
31.66
-40.63
85
May 12, 2026
29.59
29.92
29.44
29.67
-38.08
13
May 11, 2026
29.00
29.00
28.12
28.25
-36.26
779
May 8, 2026
28.80
28.90
28.20
28.50
-36.59
366
May 7, 2026
28.99
29.58
28.90
29.27
-37.57
1,472
May 6, 2026
28.20
29.60
28.20
28.60
-36.71
849
May 5, 2026
28.75
29.00
28.16
28.16
-36.15
2,326
May 4, 2026
27.10
28.83
27.10
28.76
-36.92
1,413
Apr 30, 2026
26.48
26.95
26.48
26.80
-34.40
1,013
Apr 29, 2026
25.82
26.52
25.82
26.20
-33.63
212
Apr 28, 2026
26.40
26.55
26.18
26.32
-33.78
508
Apr 27, 2026
25.81
25.88
25.51
25.70
-32.99
71
Apr 24, 2026
26.61
26.64
26.24
26.59
-34.14
460
Apr 23, 2026
25.64
25.67
25.42
25.45
-32.67
590
Apr 22, 2026
25.53
25.53
25.26
25.44
-32.66
361
Apr 21, 2026
25.81
25.97
25.61
25.61
-32.87
352
Apr 20, 2026
26.34
26.38
26.06
26.30
-33.76
5,042
Apr 17, 2026
26.58
27.00
26.50
26.90
-34.53
451
Apr 16, 2026
27.30
27.30
26.95
26.95
-34.60
242
Apr 15, 2026
26.61
26.82
26.61
26.70
-34.28
55
Apr 14, 2026
27.81
28.10
27.64
27.75
-35.63
2,285
Apr 13, 2026
28.33
28.68
28.17
28.30
-36.33
164
Apr 10, 2026
29.00
29.00
28.42
28.45
-36.52
372
Apr 9, 2026
29.11
29.13
29.06
29.13
-37.39
39
Apr 8, 2026
29.43
29.50
29.13
29.42
-37.77
854
Apr 7, 2026
29.60
29.65
29.22
29.22
-37.50
554
Apr 2, 2026
29.00
30.00
29.00
29.40
-37.74
7
Apr 1, 2026
29.30
30.50
29.30
30.50
-39.15
2,119
Mar 31, 2026
29.10
29.33
29.00
29.13
-37.39
2,096
Mar 30, 2026
0.31172898
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
30.68
31.26
30.68
31.26
-40.13
714
Mar 27, 2026
30.99
30.99
30.29
30.35
31.64
65
Mar 26, 2026
30.51
30.76
30.44
30.76
32.07
176
Mar 25, 2026
30.01
30.47
30.01
30.15
31.43
210
Mar 24, 2026
29.50
29.51
29.35
29.35
30.60
-
Mar 23, 2026
28.34
29.03
28.13
29.03
30.26
-
Mar 20, 2026
29.36
29.42
29.26
29.42
30.67
33
Mar 19, 2026
29.52
30.00
28.56
29.59
30.85
2,295
Mar 18, 2026
31.15
31.50
30.57
31.50
32.84
1,504
Mar 17, 2026
28.50
29.58
28.50
29.58
30.83
25
Mar 16, 2026
28.36
28.51
28.27
28.51
29.73
-
Mar 13, 2026
28.38
28.76
28.19
28.50
29.71
212
Mar 12, 2026
27.54
27.78
27.48
27.48
28.64
250
Mar 11, 2026
28.27
28.27
28.06
28.11
29.31
23
Mar 10, 2026
28.60
29.00
28.30
29.00
30.23
1,554
Mar 9, 2026
26.77
28.73
26.02
28.00
29.19
3,932
Mar 6, 2026
27.53
27.69
26.01
26.57
27.69
2,844
Mar 5, 2026
27.86
28.65
27.77
27.77
28.95
2,000
Mar 4, 2026
26.83
28.27
26.83
27.85
29.03
3,673
Mar 3, 2026
28.65
28.65
26.70
28.42
29.63
3,557
Mar 2, 2026
28.42
29.00
28.33
29.00
30.23
297
Feb 27, 2026
28.64
29.00
28.52
28.75
29.97
1,049
Feb 26, 2026
27.95
28.21
27.95
28.07
29.26
465
Feb 25, 2026
28.02
29.00
28.02
28.70
29.92
9,186
Feb 24, 2026
27.72
28.30
27.61
28.30
29.50
250
Feb 23, 2026
27.83
27.98
27.36
27.51
28.69
335
Feb 20, 2026
27.25
27.69
27.12
27.69
28.87
2,329
Feb 19, 2026
27.14
27.59
27.01
27.59
28.76
731
Feb 18, 2026
26.92
26.97
26.85
26.85
27.99
-
Feb 17, 2026
26.89
27.14
26.74
27.14
28.29
1,323
Feb 16, 2026
27.33
27.33
27.00
27.06
28.21
32
Feb 13, 2026
28.00
28.16
27.00
27.80
28.98
3,013
Feb 12, 2026
28.44
28.56
28.14
28.14
29.33
166
Feb 11, 2026
28.30
28.88
28.30
28.88
30.11
2,290
Feb 10, 2026
27.87
28.60
27.68
28.60
29.82
65
Feb 9, 2026
26.35
27.33
26.35
27.33
28.49
2,983
Feb 6, 2026
25.52
26.52
24.86
26.52
27.65
1,203
Feb 5, 2026
24.80
25.00
24.75
24.86
25.92
553
Feb 4, 2026
23.42
23.78
23.10
23.78
24.79
518
Feb 3, 2026
22.81
22.81
22.72
22.81
23.78
100
Feb 2, 2026
22.20
22.41
22.20
22.32
23.26
880
Jan 30, 2026
22.18
22.42
22.17
22.26
23.21
8
Jan 29, 2026
22.52
22.52
22.10
22.36
23.32
635
Jan 28, 2026
22.37
22.50
22.30
22.30
23.25
134
Jan 27, 2026
21.62
22.05
21.62
21.73
22.65
425
Jan 26, 2026
21.41
21.58
21.26
21.44
22.35
328
Jan 23, 2026
21.43
22.00
21.43
21.82
22.75
524
Jan 22, 2026
21.83
22.03
21.83
21.96
22.89
25
Jan 21, 2026
21.75
21.85
21.67
21.67
22.59
327
Jan 20, 2026
21.92
21.92
21.77
21.82
22.75
2,205
Jan 19, 2026
22.30
22.38
22.20
22.30
23.25
675
Jan 16, 2026
21.88
22.30
21.83
21.83
22.75
103
Jan 15, 2026
22.16
22.64
22.16
22.64
23.60
205
Jan 14, 2026
21.75
21.77
21.75
21.77
22.70
-
Jan 13, 2026
21.26
21.53
21.25
21.38
22.29
414
Jan 12, 2026
20.92
20.92
20.60
20.60
21.48
-
Jan 9, 2026
20.56
20.80
20.50
20.80
21.68
1
Jan 8, 2026
20.37
20.60
20.26
20.60
21.48
725
Jan 7, 2026
20.50
20.50
20.49
20.49
21.36
100
Jan 6, 2026
20.41
20.49
20.27
20.39
21.26
1,243
Jan 5, 2026
20.19
20.19
19.64
19.65
20.49
200
Jan 2, 2026
19.81
19.81
19.31
19.50
20.33
713
Dec 30, 2025
19.30
19.30
19.00
19.30
20.12
1,217
Dec 29, 2025
19.30
19.30
19.00
19.00
19.81
613
Dec 23, 2025
19.12
19.12
19.12
19.12
19.93
36
Dec 22, 2025
19.25
19.31
19.22
19.31
20.13
20
Dec 19, 2025
19.76
19.88
19.72
19.72
20.56
1,077
Dec 18, 2025
19.67
19.68
19.62
19.62
20.45
-
Dec 17, 2025
19.68
19.73
19.56
19.56
20.39
397
Dec 16, 2025
20.09
20.09
19.74
19.74
20.58
430
Dec 15, 2025
20.97
20.97
20.20
20.29
21.15
781
Dec 12, 2025
20.51
20.63
20.36
20.36
21.23
92
Dec 11, 2025
20.34
20.63
20.17
20.17
21.03
700
Dec 10, 2025
20.27
20.58
20.26
20.58
21.46
20
Dec 9, 2025
21.18
21.18
20.88
21.15
22.04
627
Dec 8, 2025
21.17
21.17
20.83
20.83
21.72
670
Dec 5, 2025
20.63
20.65
20.63
20.65
21.53
-
Dec 4, 2025
20.87
20.94
20.87
20.93
21.83
50
Dec 3, 2025
20.21
20.22
20.04
20.04
20.89
497
Dec 2, 2025
20.24
20.29
20.24
20.29
21.15
-
Dec 1, 2025
20.24
20.25
20.24
20.25
21.11
40
Nov 28, 2025
20.27
20.27
20.22
20.24
21.10
10
Nov 27, 2025
20.09
20.58
20.09
20.10
20.95
196
Nov 26, 2025
20.26
20.26
20.25
20.26
21.12
-
Nov 25, 2025
20.12
20.15
20.12
20.15
21.01
-
Nov 24, 2025
20.11
20.11
20.01
20.01
20.86
-
Nov 21, 2025
20.08
20.28
20.00
20.00
20.85
928
Nov 20, 2025
20.08
20.08
19.90
19.90
20.75
114
Nov 19, 2025
19.99
20.14
19.99
20.14
21.00
903
Nov 18, 2025
19.60
20.20
19.60
19.60
20.43
536
Nov 17, 2025
20.33
20.78
20.26
20.26
21.13
2,000
Nov 14, 2025
20.66
20.90
20.59
20.59
21.47
3
Nov 13, 2025
20.74
20.75
20.70
20.70
21.58
48
Nov 12, 2025
20.56
20.91
20.55
20.91
21.80
11
Nov 11, 2025
20.80
20.80
20.27
20.27
21.14
229
Nov 10, 2025
20.45
20.75
20.42
20.75
21.63
107
Nov 7, 2025
20.48
20.67
20.35
20.35
21.22
746
Nov 6, 2025
20.41
20.41
20.03
20.03
20.89
729
Nov 5, 2025
20.14
20.25
20.13
20.25
21.11
281
Nov 4, 2025
20.27
20.27
19.88
19.91
20.76
703
Nov 3, 2025
20.70
20.88
20.70
20.88
21.77
10
Oct 31, 2025
20.66
20.95
20.65
20.70
21.58
27
Oct 30, 2025
20.56
20.70
20.56
20.70
21.59
145
