Frankfurt - Delayed Quote
EUR
Mitsui & Co., Ltd. (MTS1.F)
28.12
+0.06
(+0.21%)
As of 8:06:36 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
28.12
28.12
28.12
28.12
28.12
550
Oct 30, 2026
28.06
28.06
28.06
28.06
28.06
59
Oct 29, 2026
28.72
28.72
28.72
28.72
28.72
-
Oct 28, 2026
28.56
28.86
28.56
28.86
28.86
140
Oct 27, 2026
28.73
29.58
28.73
29.58
29.58
10
Oct 26, 2026
29.24
29.24
29.24
29.24
29.24
25
Oct 23, 2026
27.80
28.07
27.80
28.07
28.07
64
Oct 22, 2026
28.00
28.00
28.00
28.00
28.00
-
Oct 21, 2026
27.85
27.85
27.85
27.85
27.85
-
Oct 20, 2026
27.60
28.11
27.60
28.11
28.11
500
Oct 19, 2026
27.90
27.90
27.90
27.90
27.90
-
Oct 16, 2026
27.89
28.26
27.89
28.26
28.26
425
Oct 15, 2026
27.53
27.53
27.53
27.53
27.53
-
Oct 14, 2026
27.72
28.07
27.72
28.07
28.07
90
Oct 13, 2026
27.41
27.91
27.41
27.47
27.47
900
Oct 12, 2026
27.08
27.08
26.99
26.99
26.99
336
Oct 9, 2026
26.70
26.99
26.70
26.99
26.99
23
Oct 8, 2026
26.81
27.07
26.77
26.77
26.77
600
Oct 7, 2026
27.45
27.45
27.45
27.45
27.45
-
Oct 6, 2026
27.84
27.84
27.80
27.80
27.80
284
Oct 5, 2026
27.68
27.68
27.68
27.68
27.68
-
Oct 2, 2026
27.44
27.80
27.44
27.80
27.80
100
Oct 1, 2026
27.30
27.37
27.30
27.37
27.37
70
Sep 30, 2026
27.52
27.52
27.52
27.52
27.52
-
Sep 29, 2026
0.39503098
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
26.83
26.98
26.83
26.87
26.87
560
Sep 28, 2026
27.80
28.21
27.80
27.85
-42.15
325
Sep 25, 2026
27.93
28.10
27.93
28.10
-42.53
335
Sep 24, 2026
27.93
27.93
27.82
27.82
-42.10
32
Sep 23, 2026
29.20
29.20
29.20
29.20
-44.19
-
Sep 22, 2026
28.69
28.69
28.69
28.69
-43.42
-
Sep 21, 2026
28.63
28.63
28.63
28.63
-43.33
-
Sep 18, 2026
28.53
28.73
28.53
28.73
-43.48
100
Sep 17, 2026
28.92
29.36
28.92
29.36
-44.44
100
Sep 16, 2026
28.73
28.73
28.73
28.73
-43.48
-
Sep 15, 2026
28.45
28.45
28.45
28.45
-43.06
-
Sep 14, 2026
28.74
28.82
28.74
28.82
-43.62
400
Sep 11, 2026
28.10
28.10
28.10
28.10
-42.53
-
Sep 10, 2026
28.21
28.28
28.21
28.28
-42.80
556
Sep 9, 2026
28.78
28.92
28.67
28.67
-43.39
1,175
Sep 8, 2026
28.43
28.43
28.43
28.43
-43.03
-
Sep 7, 2026
27.93
27.93
27.93
27.93
-42.27
-
Sep 4, 2026
27.50
27.50
27.50
27.50
-41.62
-
Sep 3, 2026
28.69
29.00
28.62
28.72
-43.47
2,500
Sep 2, 2026
27.46
27.96
27.46
27.96
-42.32
115
Sep 1, 2026
27.95
27.95
27.29
27.40
-41.47
618
Aug 31, 2026
26.77
26.88
26.77
26.88
-40.68
170
Aug 28, 2026
26.53
26.53
26.53
26.53
-40.15
-
Aug 27, 2026
26.26
26.26
26.26
26.26
-39.74
-
Aug 26, 2026
26.31
26.54
26.28
26.30
-39.80
1,837
Aug 25, 2026
26.38
26.38
26.38
26.38
-39.93
-
Aug 24, 2026
26.53
26.53
26.53
26.53
-40.15
-
Aug 21, 2026
26.18
26.18
26.15
26.15
-39.58
75
Aug 20, 2026
25.49
25.49
25.14
25.49
-38.58
3,388
Aug 19, 2026
25.82
25.82
25.82
25.82
-39.08
200
Aug 18, 2026
26.24
26.24
26.10
26.10
-39.50
450
Aug 17, 2026
25.82
25.82
25.82
25.82
-39.08
-
Aug 14, 2026
26.20
26.20
26.20
26.20
-39.65
-
Aug 13, 2026
26.57
27.09
26.57
27.09
-41.00
50
Aug 12, 2026
26.43
27.00
26.43
27.00
-40.86
125
Aug 11, 2026
26.34
26.34
26.34
26.34
-39.86
-
Aug 10, 2026
26.53
26.53
26.32
26.35
-39.88
350
Aug 7, 2026
26.78
27.21
26.78
27.21
-41.18
100
Aug 6, 2026
25.90
25.91
25.90
25.91
-39.21
50
Aug 5, 2026
25.66
25.75
25.66
25.75
-38.97
310
Aug 4, 2026
26.37
26.37
26.37
26.37
-39.91
-
Aug 3, 2026
26.78
26.78
26.78
26.78
-40.53
-
Jul 31, 2026
26.68
26.75
26.68
26.75
-40.49
200
Jul 30, 2026
26.10
26.34
26.10
26.34
-39.86
500
Jul 29, 2026
26.25
26.50
26.25
26.50
-40.11
98
Jul 28, 2026
26.08
26.40
26.08
26.40
-39.96
35
Jul 27, 2026
26.51
26.51
26.51
26.51
-40.12
-
Jul 24, 2026
26.42
26.94
26.42
26.94
-40.77
450
Jul 23, 2026
26.35
26.35
26.35
26.35
-39.88
-
Jul 22, 2026
26.20
26.20
26.20
26.20
-39.65
-
Jul 21, 2026
25.96
26.20
25.96
26.13
-39.55
1,200
Jul 20, 2026
24.93
24.93
24.93
24.93
-37.73
-
Jul 17, 2026
24.79
25.19
24.79
25.19
-38.12
400
Jul 16, 2026
25.36
25.36
25.36
25.36
-38.38
-
Jul 15, 2026
25.73
25.73
25.73
25.73
-38.94
-
Jul 14, 2026
25.26
25.26
25.26
25.26
-38.23
-
Jul 13, 2026
24.55
24.55
24.55
24.55
-37.16
-
Jul 10, 2026
24.62
24.83
24.62
24.83
-37.58
37
Jul 9, 2026
24.78
24.78
24.78
24.78
-37.50
-
Jul 8, 2026
25.24
25.24
24.92
25.13
-38.03
1,395
Jul 7, 2026
25.12
25.13
25.10
25.10
-37.99
700
Jul 6, 2026
25.12
25.35
25.12
25.35
-38.37
1,180
Jul 3, 2026
24.80
25.23
24.80
25.23
-38.18
3,530
Jul 2, 2026
24.52
24.98
24.49
24.98
-37.81
1,185
Jul 1, 2026
23.90
24.56
23.90
24.45
-37.00
1,215
Jun 30, 2026
24.26
24.40
24.26
24.34
-36.84
98
Jun 29, 2026
24.23
24.23
24.23
24.23
-36.67
-
Jun 26, 2026
24.31
24.50
24.31
24.50
-37.08
175
Jun 25, 2026
24.26
24.26
23.62
23.96
-36.26
3,420
Jun 24, 2026
24.82
24.82
24.82
24.82
-37.56
-
Jun 23, 2026
25.38
25.39
25.05
25.05
-37.91
426
Jun 22, 2026
25.51
25.95
25.46
25.70
-38.90
932
Jun 19, 2026
25.26
25.71
25.26
25.71
-38.91
314
Jun 18, 2026
25.47
25.96
25.47
25.96
-39.29
357
Jun 17, 2026
25.48
25.59
25.48
25.59
-38.73
114
Jun 16, 2026
25.23
25.35
25.21
25.23
-38.18
960
Jun 15, 2026
25.85
26.15
25.85
26.02
-39.38
216
Jun 12, 2026
26.39
26.73
26.39
26.73
-40.45
172
Jun 11, 2026
25.89
26.49
25.89
26.49
-40.09
3,021
Jun 10, 2026
26.04
26.23
25.98
25.98
-39.32
11
Jun 9, 2026
26.44
26.89
26.29
26.29
-39.79
1,165
Jun 8, 2026
26.70
27.26
26.53
27.26
-41.26
1,486
Jun 5, 2026
27.05
27.31
27.01
27.01
-40.88
2,925
Jun 4, 2026
26.99
27.22
26.99
27.22
-41.20
51
Jun 3, 2026
27.23
27.66
27.23
27.66
-41.86
1,820
Jun 2, 2026
27.01
27.30
27.01
27.25
-41.24
8
Jun 1, 2026
26.77
27.18
26.77
26.93
-40.76
3,221
May 29, 2026
28.57
28.91
28.28
28.28
-42.80
754
May 28, 2026
28.63
29.25
28.63
29.25
-44.27
391
May 27, 2026
28.62
29.16
28.56
29.16
-44.13
666
May 26, 2026
29.10
29.10
28.80
28.96
-43.83
3,140
May 25, 2026
29.78
29.84
29.18
29.58
-44.77
1,220
May 22, 2026
30.20
30.45
30.11
30.45
-46.09
402
May 21, 2026
30.98
31.00
30.65
31.00
-46.92
476
May 20, 2026
31.29
32.16
31.29
32.16
-48.67
800
May 19, 2026
31.51
31.89
31.41
31.74
-48.04
2,766
May 18, 2026
31.94
32.24
31.85
31.85
-48.20
729
May 15, 2026
32.67
33.19
32.67
33.15
-50.17
1,084
May 14, 2026
32.81
33.43
32.81
33.43
-50.60
1,372
May 13, 2026
32.82
33.54
32.82
33.50
-50.70
716
May 12, 2026
31.49
32.24
31.49
31.99
-48.42
434
May 11, 2026
30.43
30.87
30.43
30.57
-46.27
98
May 8, 2026
30.00
30.17
30.00
30.17
-45.66
70
May 7, 2026
30.34
30.34
30.34
30.34
-45.92
800
May 6, 2026
31.89
32.33
31.89
32.33
-48.93
908
May 5, 2026
31.91
31.91
30.98
31.83
-48.17
1,767
May 4, 2026
31.30
32.13
31.30
31.82
-48.16
1,440
Apr 30, 2026
31.35
32.34
31.35
31.82
-48.16
358
Apr 29, 2026
31.36
31.36
31.36
31.36
-47.46
58
Apr 28, 2026
31.35
31.35
31.35
31.35
-47.45
8
Apr 27, 2026
30.59
30.59
30.10
30.10
-45.56
130
Apr 24, 2026
30.97
30.97
30.90
30.95
-46.84
250
Apr 23, 2026
30.38
30.89
30.38
30.52
-46.19
102
Apr 22, 2026
29.86
30.25
29.85
30.10
-45.56
671
Apr 21, 2026
30.80
31.27
30.34
30.34
-45.92
299
Apr 20, 2026
31.01
31.43
31.01
31.43
-47.57
320
Apr 17, 2026
31.00
31.78
30.96
31.78
-48.10
975
Apr 16, 2026
31.76
31.82
31.64
31.64
-47.89
541
Apr 15, 2026
31.47
31.73
31.47
31.73
-48.02
243
Apr 14, 2026
32.56
32.92
32.55
32.55
-49.26
1,100
Apr 13, 2026
33.66
33.66
33.66
33.66
-50.94
140
Apr 10, 2026
33.75
34.09
33.75
34.09
-51.59
19
Apr 9, 2026
34.30
35.37
34.30
35.37
-53.53
85
Apr 8, 2026
34.67
35.16
34.61
35.00
-52.97
362
Apr 7, 2026
34.54
34.54
34.21
34.21
-51.78
74
Apr 2, 2026
33.66
34.26
33.66
34.26
-51.85
440
Apr 1, 2026
34.24
35.39
34.24
35.39
-53.56
283
Mar 31, 2026
32.87
32.87
32.87
32.87
-49.75
-
Mar 30, 2026
0.33859798
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
34.25
34.25
34.25
34.25
-51.84
-
Mar 27, 2026
35.33
35.33
34.20
34.20
39.05
1,408
Mar 26, 2026
34.35
34.65
34.35
34.65
39.56
136
Mar 25, 2026
33.88
34.42
33.85
33.85
38.65
176
Mar 24, 2026
33.40
33.70
33.40
33.50
38.25
1,830
Mar 23, 2026
31.35
33.38
31.27
33.38
38.11
2,140
Mar 20, 2026
34.06
34.18
33.82
33.82
38.61
104
Mar 19, 2026
34.03
34.70
33.10
34.70
39.62
947
Mar 18, 2026
35.99
36.43
35.42
36.04
41.15
878
Mar 17, 2026
33.58
34.86
33.58
34.40
39.28
330
Mar 16, 2026
32.63
33.32
32.63
33.32
38.04
97
Mar 13, 2026
31.46
31.67
31.46
31.56
36.03
450
Mar 12, 2026
31.45
31.45
31.45
31.45
35.91
-
Mar 11, 2026
32.35
32.40
32.35
32.40
36.99
500
Mar 10, 2026
32.79
32.79
32.36
32.60
37.22
2,647
Mar 9, 2026
30.61
33.08
30.61
33.08
37.77
2,992
Mar 6, 2026
32.07
32.07
31.41
31.41
35.86
119
Mar 5, 2026
32.29
32.75
32.21
32.69
37.32
4,702
Mar 4, 2026
30.32
31.40
30.32
31.40
35.85
3,852
Mar 3, 2026
32.51
32.51
29.80
30.70
35.05
480
Mar 2, 2026
32.95
32.95
32.78
32.78
37.43
750
Feb 27, 2026
31.62
31.99
31.62
31.75
36.25
419
Feb 26, 2026
30.44
31.17
30.44
30.80
35.17
600
Feb 25, 2026
30.93
30.97
30.78
30.78
35.14
800
Feb 24, 2026
30.53
30.76
30.53
30.76
35.12
170
Feb 23, 2026
30.00
30.00
30.00
30.00
34.25
-
Feb 20, 2026
30.00
30.00
30.00
30.00
34.25
-
Feb 19, 2026
30.43
30.50
30.43
30.50
34.82
283
Feb 18, 2026
30.19
30.36
30.03
30.36
34.66
620
Feb 17, 2026
29.76
30.65
29.63
30.65
34.99
1,887
Feb 16, 2026
30.59
30.96
30.58
30.58
34.91
1,572
Feb 13, 2026
31.13
31.67
31.13
31.50
35.96
475
Feb 12, 2026
31.32
32.16
31.32
31.70
36.19
3,286
Feb 11, 2026
30.38
30.80
30.30
30.80
35.17
433
Feb 10, 2026
29.45
30.30
29.45
30.02
34.27
400
Feb 9, 2026
28.43
29.61
28.43
29.61
33.81
1,112
Feb 6, 2026
27.77
28.55
27.77
28.05
32.03
525
Feb 5, 2026
27.54
27.54
27.38
27.38
31.26
620
Feb 4, 2026
28.12
28.36
28.12
28.36
32.38
600
Feb 3, 2026
27.43
27.83
27.43
27.81
31.75
1,168
Feb 2, 2026
27.16
27.16
27.10
27.10
30.94
686
Jan 30, 2026
27.24
27.54
27.24
27.54
31.44
45
Jan 29, 2026
27.43
27.43
27.43
27.43
31.32
-
Jan 28, 2026
27.23
27.57
27.23
27.55
31.45
780
Jan 27, 2026
27.10
27.10
27.10
27.10
30.94
50
Jan 26, 2026
27.42
27.46
27.09
27.09
30.93
6,015
Jan 23, 2026
27.52
28.03
27.52
28.03
32.00
117
Jan 22, 2026
27.51
27.51
27.51
27.51
31.41
-
Jan 21, 2026
27.22
27.78
27.20
27.78
31.72
900
Jan 20, 2026
27.46
27.46
27.15
27.21
31.07
3,044
Jan 19, 2026
27.90
27.90
27.59
27.66
31.58
170
Jan 16, 2026
28.01
28.68
28.01
28.56
32.61
750
Jan 15, 2026
27.70
28.37
27.70
28.37
32.39
556
Jan 14, 2026
27.00
27.67
27.00
27.24
31.10
2,550
Jan 13, 2026
27.32
27.32
27.17
27.17
31.02
298
Jan 12, 2026
27.02
27.34
27.02
27.31
31.18
462
Jan 9, 2026
26.02
26.02
26.02
26.02
29.71
-
Jan 8, 2026
26.02
26.37
26.02
26.37
30.11
155
Jan 7, 2026
26.26
26.26
26.18
26.18
29.89
320
Jan 6, 2026
26.27
26.27
26.22
26.22
29.94
230
Jan 5, 2026
25.97
26.25
25.97
26.25
29.97
647
Jan 2, 2026
25.21
25.21
25.21
25.21
28.78
-
Dec 30, 2025
25.22
25.29
25.22
25.29
28.87
446
Dec 29, 2025
25.35
25.39
25.25
25.39
28.99
1,410
Dec 23, 2025
24.93
24.93
24.93
24.93
28.46
-
Dec 22, 2025
25.01
25.01
25.01
25.01
28.55
-
Dec 19, 2025
24.65
24.65
24.57
24.57
28.05
400
Dec 18, 2025
24.27
24.67
24.27
24.39
27.85
227
Dec 17, 2025
24.47
24.47
24.47
24.47
27.94
-
Dec 16, 2025
24.87
24.87
24.87
24.87
28.39
100
Dec 15, 2025
25.15
25.40
25.15
25.31
28.90
4,611
Dec 12, 2025
25.28
25.28
24.98
24.98
28.52
984
Dec 11, 2025
24.43
25.05
24.41
25.05
28.60
1,867
Dec 10, 2025
23.55
23.55
23.55
23.55
26.89
-
Dec 9, 2025
23.71
23.71
23.71
23.71
27.07
20
Dec 8, 2025
23.68
23.84
23.46
23.66
27.01
1,430
Dec 5, 2025
23.34
23.43
23.33
23.33
26.64
460
Dec 4, 2025
23.32
23.32
23.32
23.32
26.63
-
Dec 3, 2025
22.47
22.54
22.47
22.53
25.72
556
Dec 2, 2025
22.51
22.75
22.51
22.75
25.97
110
Dec 1, 2025
22.63
22.72
22.63
22.72
25.94
50
Nov 28, 2025
22.69
22.69
22.69
22.69
25.91
-
Nov 27, 2025
22.63
22.91
22.63
22.91
26.16
300
Nov 26, 2025
22.63
22.78
22.63
22.78
26.01
400
Nov 25, 2025
22.11
22.11
22.11
22.11
25.24
-
Nov 24, 2025
22.13
22.13
22.13
22.13
25.27
-
Nov 21, 2025
21.85
22.13
21.85
22.13
25.27
1,150
Nov 20, 2025
22.07
22.07
22.07
22.07
25.20
-
Nov 19, 2025
21.83
22.14
21.83
22.02
25.14
590
Nov 18, 2025
21.54
21.91
21.54
21.66
24.73
1,820
Nov 17, 2025
22.64
22.65
22.48
22.65
25.86
950
Nov 14, 2025
22.60
22.95
22.60
22.95
26.20
500
Nov 13, 2025
22.67
23.00
22.67
22.89
26.13
475
Nov 12, 2025
22.17
22.95
22.17
22.95
26.20
660
Nov 11, 2025
22.23
22.47
22.23
22.47
25.65
23
Nov 10, 2025
22.95
22.95
22.56
22.56
25.76
3,034
Nov 7, 2025
22.57
22.88
22.51
22.51
25.70
4,082
Nov 6, 2025
22.53
22.62
22.46
22.62
25.83
3,601
Nov 5, 2025
21.99
22.16
21.99
22.16
25.30
227
Nov 4, 2025
21.04
21.28
21.04
21.20
24.20
2,273
Nov 3, 2025
21.71
21.84
21.71
21.84
24.94
984
