Frankfurt - Delayed Quote
EUR
Mitsubishi Heavy Industries, Ltd. (MIH.F)
18.89
-1.29
(-6.40%)
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
Nov 2, 2026
19.00
19.43
19.00
19.43
19.43
5
Oct 30, 2026
19.62
19.77
18.89
18.89
18.89
3,762
Oct 29, 2026
19.90
20.25
19.90
20.18
20.18
7,949
Oct 28, 2026
20.11
20.80
20.09
20.80
20.80
7,879
Oct 27, 2026
19.97
20.38
19.97
20.38
20.38
1,883
Oct 26, 2026
20.24
20.45
19.79
20.45
20.45
9,496
Oct 23, 2026
20.35
20.75
20.33
20.33
20.33
2,894
Oct 22, 2026
20.66
21.27
20.66
20.66
20.66
4,958
Oct 21, 2026
20.70
21.40
20.57
21.27
21.27
6,235
Oct 20, 2026
20.50
21.21
20.50
20.90
20.90
1,478
Oct 19, 2026
21.02
21.67
20.95
20.95
20.95
2,630
Oct 16, 2026
21.15
21.66
20.96
20.96
20.96
10,364
Oct 15, 2026
20.30
20.71
20.30
20.71
20.71
5,914
Oct 14, 2026
20.85
21.45
20.81
21.00
21.00
10,489
Oct 13, 2026
20.65
21.39
20.65
21.37
21.37
3,330
Oct 12, 2026
21.24
21.24
20.80
20.81
20.81
5,873
Oct 9, 2026
20.61
21.01
20.59
20.99
20.99
6,630
Oct 8, 2026
20.70
21.08
20.55
21.08
21.08
6,364
Oct 7, 2026
21.23
22.05
21.23
22.02
22.02
8,070
Oct 6, 2026
21.18
21.77
21.18
21.50
21.50
3,695
Oct 5, 2026
21.66
22.09
21.54
21.54
21.54
3,150
Oct 2, 2026
21.44
22.00
21.44
21.78
21.78
5,770
Oct 1, 2026
21.61
21.86
21.50
21.69
21.69
7,885
Sep 30, 2026
21.39
21.98
21.39
21.98
21.98
10,796
Sep 29, 2026
0.079262406
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
20.91
21.58
20.91
21.58
21.58
3,640
Sep 28, 2026
21.53
22.25
21.53
21.60
7.60
6,504
Sep 25, 2026
21.44
22.03
21.44
21.81
7.68
5,866
Sep 24, 2026
21.66
22.29
21.66
21.95
7.73
8,210
Sep 23, 2026
22.10
22.50
21.99
21.99
7.74
8,511
Sep 22, 2026
21.51
22.19
21.51
21.59
7.60
4,834
Sep 21, 2026
21.42
22.00
21.42
22.00
7.74
1,650
Sep 18, 2026
21.27
21.94
20.21
20.21
7.11
8,298
Sep 17, 2026
21.46
22.24
21.46
21.73
7.65
5,475
Sep 16, 2026
20.59
21.34
20.59
20.83
7.33
8,063
Sep 15, 2026
20.84
21.59
20.31
20.50
7.22
3,150
Sep 14, 2026
20.72
21.63
20.16
20.82
7.33
14,523
Sep 11, 2026
20.45
21.24
20.45
20.86
7.34
7,178
Sep 10, 2026
20.45
21.19
20.33
20.90
7.36
14,430
Sep 9, 2026
21.20
21.78
20.16
20.16
7.10
10,168
Sep 8, 2026
20.60
21.02
20.60
20.92
7.37
5,821
Sep 7, 2026
21.00
21.59
21.00
21.22
7.47
5,545
Sep 4, 2026
20.37
21.20
20.37
20.85
7.34
12,386
Sep 3, 2026
20.76
21.39
20.76
21.39
7.53
10,016
Sep 2, 2026
20.31
20.76
19.89
20.76
7.31
20,680
Sep 1, 2026
20.56
21.25
20.56
21.04
7.41
9,611
Aug 31, 2026
20.90
21.29
20.90
20.90
7.36
4,209
Aug 28, 2026
21.44
21.96
21.44
21.70
7.64
8,375
Aug 27, 2026
21.20
21.84
21.20
21.50
7.57
20,756
Aug 26, 2026
21.10
21.51
21.10
21.30
7.50
11,152
Aug 25, 2026
21.10
21.90
21.10
21.60
7.60
15,390
Aug 24, 2026
21.16
21.66
21.16
21.57
7.59
6,824
Aug 21, 2026
21.39
21.50
20.82
20.82
7.33
6,766
Aug 20, 2026
21.90
22.24
21.55
22.10
7.78
8,736
Aug 19, 2026
21.91
22.76
21.91
22.76
8.01
5,340
Aug 18, 2026
23.40
24.09
23.40
23.98
8.44
6,529
Aug 17, 2026
23.52
24.09
23.31
23.50
8.27
12,123
Aug 14, 2026
22.86
23.51
22.86
23.32
8.21
16,350
Aug 13, 2026
23.00
23.52
23.00
23.52
8.28
2,018
Aug 12, 2026
21.83
22.90
21.83
22.90
8.06
1,575
Aug 11, 2026
21.95
22.43
21.95
22.20
7.82
1,300
Aug 10, 2026
21.76
22.39
21.36
21.45
7.55
1,482
Aug 7, 2026
21.85
22.45
21.85
22.45
7.90
1,562
Aug 6, 2026
21.86
22.39
21.45
22.00
7.74
4,158
Aug 5, 2026
21.57
22.44
21.57
22.17
7.81
1,740
Aug 4, 2026
22.50
22.65
22.45
22.45
7.90
5,250
Aug 3, 2026
20.74
21.35
20.64
21.35
7.52
525
Jul 31, 2026
20.90
21.37
20.35
20.35
7.16
2,222
Jul 30, 2026
19.85
21.22
19.85
21.22
7.47
1,960
Jul 29, 2026
19.85
20.55
19.85
20.29
7.14
549
Jul 28, 2026
20.18
20.49
20.16
20.16
7.09
931
Jul 27, 2026
20.75
21.24
20.75
21.24
7.48
588
Jul 24, 2026
20.91
21.30
20.91
21.00
7.39
2,267
Jul 23, 2026
20.75
21.20
20.75
21.00
7.39
2,975
Jul 22, 2026
20.81
20.94
20.70
20.86
7.34
1,195
Jul 21, 2026
20.60
20.85
20.60
20.85
7.34
25
Jul 20, 2026
20.33
20.64
19.87
20.17
7.10
3,878
Jul 17, 2026
20.30
20.30
19.81
19.81
6.97
3,620
Jul 16, 2026
20.41
20.92
20.41
20.92
7.36
2,350
Jul 15, 2026
20.83
21.05
20.35
20.60
7.25
6,984
Jul 14, 2026
20.25
21.60
20.25
21.40
7.53
5,040
Jul 13, 2026
20.30
20.90
20.25
20.32
7.15
1,320
Jul 10, 2026
20.46
21.11
20.32
20.84
7.34
6,138
Jul 9, 2026
20.49
20.84
20.23
20.38
7.17
6,330
Jul 8, 2026
20.64
20.93
20.11
20.93
7.37
4,209
Jul 7, 2026
21.39
22.17
21.33
22.17
7.81
3,041
Jul 6, 2026
22.19
22.30
22.19
22.25
7.83
6,894
Jul 3, 2026
20.31
20.75
20.31
20.33
7.16
1,228
Jul 2, 2026
20.30
20.77
20.30
20.50
7.22
1,141
Jul 1, 2026
19.96
20.40
19.96
20.31
7.15
1,333
Jun 30, 2026
19.66
20.09
19.60
19.95
7.02
1,754
Jun 29, 2026
19.49
20.16
19.45
19.79
6.97
3,831
Jun 26, 2026
19.12
19.60
19.12
19.44
6.84
2,932
Jun 25, 2026
19.55
19.94
19.43
19.89
7.00
1,711
Jun 24, 2026
20.16
20.73
20.16
20.58
7.24
1,625
Jun 23, 2026
20.43
20.50
19.87
19.99
7.04
2,965
Jun 22, 2026
20.84
21.44
20.83
21.42
7.54
825
Jun 19, 2026
20.60
21.51
20.60
21.39
7.53
2,467
Jun 18, 2026
21.23
22.00
21.23
22.00
7.74
3,783
Jun 17, 2026
20.50
21.09
20.50
21.09
7.42
14,204
Jun 16, 2026
20.20
20.80
20.20
20.38
7.17
387
Jun 15, 2026
19.54
20.00
19.45
19.51
6.87
8,831
Jun 12, 2026
19.38
19.43
18.75
19.14
6.74
2,916
Jun 11, 2026
18.62
19.21
18.62
19.21
6.76
3,108
Jun 10, 2026
19.47
19.50
18.85
18.85
6.64
716
Jun 9, 2026
19.50
19.55
18.95
18.95
6.67
7,909
Jun 8, 2026
20.06
20.54
20.06
20.08
7.07
35
Jun 5, 2026
20.31
20.82
20.15
20.15
7.09
962
Jun 4, 2026
19.81
20.42
19.81
20.08
7.07
2,244
Jun 3, 2026
19.16
19.61
19.15
19.15
6.74
3,917
Jun 2, 2026
18.66
19.15
18.66
18.90
6.65
4,118
Jun 1, 2026
20.03
20.03
19.16
19.31
6.80
9,261
May 29, 2026
20.27
20.84
20.17
20.40
7.18
14,743
May 28, 2026
20.90
20.90
20.02
20.02
7.05
2,844
May 27, 2026
21.03
21.35
21.00
21.00
7.39
10,015
May 26, 2026
21.13
21.76
21.11
21.12
7.43
13,327
May 25, 2026
21.01
21.20
21.00
21.08
7.42
2,122
May 22, 2026
21.29
21.89
21.16
21.23
7.47
2,152
May 21, 2026
21.16
22.11
21.05
21.56
7.59
20,085
May 20, 2026
21.95
22.44
21.95
22.25
7.83
4,204
May 19, 2026
22.15
22.90
22.15
22.20
7.81
4,016
May 18, 2026
21.95
22.55
21.95
21.97
7.73
2,134
May 15, 2026
21.70
22.42
21.70
21.95
7.73
270
May 14, 2026
22.60
22.89
22.60
22.70
7.99
3,567
May 13, 2026
23.49
24.71
23.49
24.71
8.70
9,248
May 12, 2026
22.90
23.57
22.05
23.25
8.18
6,661
May 11, 2026
23.76
24.45
23.43
23.67
8.33
9,392
May 8, 2026
24.12
25.13
24.12
24.46
8.61
1,025
May 7, 2026
24.98
25.54
24.10
24.86
8.75
5,936
May 6, 2026
24.80
26.42
24.80
26.19
9.22
5,192
May 5, 2026
24.83
25.42
24.83
25.06
8.82
2,342
May 4, 2026
25.22
25.55
24.73
24.73
8.71
4,559
Apr 30, 2026
24.67
25.68
24.67
25.68
9.04
4,716
Apr 29, 2026
25.22
26.07
25.22
25.99
9.15
6,044
Apr 28, 2026
25.30
25.76
25.13
25.41
8.94
5,404
Apr 27, 2026
24.94
25.32
24.80
24.80
8.73
4,858
Apr 24, 2026
25.84
25.99
25.40
25.66
9.03
3,160
Apr 23, 2026
25.78
25.85
25.10
25.16
8.86
2,460
Apr 22, 2026
23.95
25.38
23.79
24.40
8.59
3,372
Apr 21, 2026
23.95
24.53
23.91
23.91
8.41
13,303
Apr 20, 2026
23.97
24.55
23.95
24.35
8.57
1,460
Apr 17, 2026
23.80
24.25
23.63
23.80
8.38
8,410
Apr 16, 2026
24.35
24.55
24.35
24.35
8.57
1,403
Apr 15, 2026
24.77
24.85
24.25
24.47
8.61
16,564
Apr 14, 2026
25.25
25.85
25.25
25.58
9.00
2,265
Apr 13, 2026
25.25
25.53
25.25
25.53
8.99
929
Apr 10, 2026
25.41
25.80
25.41
25.45
8.96
1,800
Apr 9, 2026
25.47
26.27
25.44
26.05
9.17
1,425
Apr 8, 2026
25.99
26.88
25.99
26.20
9.22
1,705
Apr 7, 2026
26.26
26.39
25.34
25.34
8.92
315
Apr 2, 2026
25.34
26.07
25.22
25.53
8.99
1,232
Apr 1, 2026
24.82
25.70
24.82
25.10
8.84
5,753
Mar 31, 2026
23.80
23.80
22.97
23.60
8.31
15,566
Mar 30, 2026
0.07360081
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
23.67
24.00
23.67
24.00
8.45
466
Mar 27, 2026
24.51
24.51
24.00
24.00
3.87
1,724
Mar 26, 2026
24.68
24.68
24.01
24.11
3.89
3,395
Mar 25, 2026
24.36
25.42
24.36
24.70
3.99
3,571
Mar 24, 2026
24.12
24.39
23.90
24.24
3.91
2,676
Mar 23, 2026
24.67
26.26
24.01
25.45
4.11
1,628
Mar 20, 2026
25.94
26.54
25.41
25.41
4.10
1,975
Mar 19, 2026
26.35
26.64
25.70
26.00
4.20
4,292
Mar 18, 2026
27.02
27.33
26.35
27.01
4.36
1,870
Mar 17, 2026
26.32
27.00
26.32
26.50
4.28
1,248
Mar 16, 2026
26.45
27.00
26.16
26.20
4.23
3,040
Mar 13, 2026
26.12
26.82
25.75
25.75
4.16
7,559
Mar 12, 2026
25.76
26.44
25.66
25.66
4.14
100
Mar 11, 2026
24.97
25.51
24.68
24.68
3.98
1,152
Mar 10, 2026
25.70
26.21
25.35
25.81
4.16
2,644
Mar 9, 2026
25.36
25.58
24.49
25.40
4.10
2,443
Mar 6, 2026
25.83
26.60
25.50
25.50
4.12
1,730
Mar 5, 2026
26.54
26.58
25.61
25.61
4.13
3,683
Mar 4, 2026
25.25
26.85
24.86
26.85
4.33
9,170
Mar 3, 2026
26.94
26.94
25.16
26.08
4.21
6,457
Mar 2, 2026
28.52
28.52
27.91
27.91
4.50
892
Feb 27, 2026
27.24
27.50
26.82
27.17
4.38
1,152
Feb 26, 2026
26.31
27.03
26.31
26.41
4.26
2,410
Feb 25, 2026
25.95
26.14
25.80
25.80
4.16
1,367
Feb 24, 2026
26.08
26.33
25.76
26.31
4.24
2,228
Feb 23, 2026
27.23
27.88
27.06
27.16
4.38
924
Feb 20, 2026
26.90
27.32
26.90
27.01
4.36
2,681
Feb 19, 2026
27.45
27.45
26.56
26.56
4.29
867
Feb 18, 2026
26.82
27.58
26.82
26.99
4.35
4,315
Feb 17, 2026
26.98
26.98
26.05
26.05
4.20
4,715
Feb 16, 2026
27.77
27.78
27.26
27.26
4.40
3,069
Feb 13, 2026
28.08
28.26
27.55
27.76
4.48
3,485
Feb 12, 2026
27.86
27.90
26.70
26.70
4.31
5,137
Feb 11, 2026
28.41
28.64
27.70
28.10
4.53
781
Feb 10, 2026
27.33
28.13
27.33
27.67
4.47
6,183
Feb 9, 2026
27.00
27.33
26.57
26.94
4.35
2,278
Feb 6, 2026
25.70
27.28
25.70
26.83
4.33
7,003
Feb 5, 2026
25.36
25.72
25.00
25.00
4.04
3,855
Feb 4, 2026
25.44
26.68
25.44
26.15
4.22
2,757
Feb 3, 2026
24.90
25.52
24.90
25.00
4.04
2,995
Feb 2, 2026
24.26
25.25
24.17
24.69
3.99
1,660
Jan 30, 2026
24.40
24.98
24.40
24.52
3.96
3,004
Jan 29, 2026
24.82
24.89
24.53
24.53
3.96
1,692
Jan 28, 2026
24.31
24.56
24.08
24.08
3.89
1,180
Jan 27, 2026
24.52
25.13
24.52
24.52
3.96
2,793
Jan 26, 2026
24.66
25.09
24.54
24.54
3.96
65
Jan 23, 2026
24.39
25.02
24.39
24.45
3.95
660
Jan 22, 2026
24.98
25.85
24.98
25.45
4.11
11,651
Jan 21, 2026
25.57
26.24
25.57
25.75
4.16
1,065
Jan 20, 2026
25.82
25.82
24.80
25.10
4.05
12,259
Jan 19, 2026
26.35
26.72
26.30
26.58
4.29
1,573
Jan 16, 2026
25.66
25.66
25.08
25.30
4.08
2,007
Jan 15, 2026
25.67
26.10
25.67
25.95
4.19
4,314
Jan 14, 2026
24.96
25.78
24.96
25.16
4.06
6,091
Jan 13, 2026
24.00
24.42
24.00
24.20
3.91
373
Jan 12, 2026
24.21
24.85
23.50
24.11
3.89
2,734
Jan 9, 2026
23.01
23.88
23.01
23.88
3.85
2,001
Jan 8, 2026
23.09
23.90
23.09
23.50
3.79
10,275
Jan 7, 2026
22.61
23.03
22.61
22.68
3.66
7,998
Jan 6, 2026
23.28
23.43
22.81
22.81
3.68
1,187
Jan 5, 2026
22.65
23.40
22.65
23.09
3.73
2,815
Jan 2, 2026
20.58
20.90
20.58
20.66
3.33
2,391
Dec 30, 2025
20.85
21.26
20.75
21.26
3.43
59
Dec 29, 2025
21.44
21.44
20.85
20.90
3.37
1,200
Dec 23, 2025
20.97
21.34
20.91
20.91
3.37
1,270
Dec 22, 2025
20.56
20.77
20.56
20.77
3.35
288
Dec 19, 2025
20.95
21.65
20.95
21.10
3.41
2,276
Dec 18, 2025
20.59
21.19
20.59
20.97
3.38
1,525
Dec 17, 2025
21.25
21.69
20.40
20.40
3.29
1,030
Dec 16, 2025
22.05
22.05
21.58
21.58
3.48
800
Dec 15, 2025
22.33
22.33
22.33
22.33
3.60
-
Dec 12, 2025
22.60
22.70
22.17
22.17
3.58
2,437
Dec 11, 2025
22.60
22.60
22.53
22.57
3.64
2,767
Dec 10, 2025
23.01
23.58
23.01
23.35
3.77
279
Dec 9, 2025
23.30
23.82
23.30
23.31
3.76
2,978
Dec 8, 2025
23.00
23.34
22.97
22.97
3.71
615
Dec 5, 2025
22.40
22.99
22.40
22.60
3.65
642
Dec 4, 2025
22.06
22.50
21.81
22.18
3.58
4,483
Dec 3, 2025
21.25
21.63
21.17
21.17
3.42
3,362
Dec 2, 2025
21.50
21.50
21.00
21.17
3.42
2,540
Dec 1, 2025
21.84
21.91
21.75
21.91
3.53
285
Nov 28, 2025
21.52
21.75
21.52
21.75
3.51
1,545
Nov 27, 2025
21.53
21.74
21.35
21.66
3.49
1,020
Nov 26, 2025
21.52
21.70
21.52
21.70
3.50
-
Nov 25, 2025
21.35
21.83
21.35
21.42
3.46
493
Nov 24, 2025
21.31
21.73
20.98
21.16
3.41
5,011
Nov 21, 2025
21.22
21.60
21.22
21.38
3.45
2,605
Nov 20, 2025
22.41
23.34
21.51
21.61
3.49
3,825
Nov 19, 2025
21.72
22.24
21.50
21.85
3.53
14,232
Nov 18, 2025
22.25
22.61
22.25
22.26
3.59
2,353
Nov 17, 2025
23.43
23.93
22.95
22.95
3.70
3,597
Nov 14, 2025
23.19
23.33
23.06
23.08
3.73
476
Nov 13, 2025
24.25
24.74
23.50
23.50
3.79
1,476
Nov 12, 2025
24.06
24.06
24.06
24.06
3.88
-
Nov 11, 2025
24.20
24.61
24.11
24.14
3.90
1,850
Nov 10, 2025
24.49
24.84
24.46
24.46
3.95
1,505
Nov 7, 2025
24.96
25.30
24.96
25.10
4.05
1,285
Nov 6, 2025
25.53
26.34
25.53
25.84
4.17
2,988
Nov 5, 2025
25.30
25.58
25.25
25.58
4.13
1,640
Nov 4, 2025
26.00
26.24
25.89
26.24
4.23
3,672
Nov 3, 2025
26.25
26.55
26.11
26.11
4.21
1,848
