U.S. Markets open in 1 hr 1 min

Mitsubishi UFJ Financial Group, Inc. (MFZA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.4600+0.0200 (+0.58%)
As of 8:02AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20203.46003.46003.46003.46003.4600500
Sep 23, 20203.44003.44003.44003.44003.4400-
Sep 22, 20203.40003.40003.40003.40003.4000-
Sep 21, 20203.46003.46003.46003.46003.4600-
Sep 18, 2020------
Sep 17, 20203.50003.54003.50003.54003.5400-
Sep 16, 20203.48003.52003.48003.52003.5200-
Sep 15, 20203.48003.48003.48003.48003.4800-
Sep 14, 20203.46003.46003.46003.46003.4600-
Sep 11, 20203.42003.42003.42003.42003.4200-
Sep 10, 20203.40003.40003.40003.40003.4000-
Sep 09, 20203.44003.44003.44003.44003.4400-
Sep 08, 20203.50003.50003.50003.50003.5000-
Sep 07, 20203.48003.48003.48003.48003.4800-
Sep 04, 20203.38003.38003.38003.38003.3800-
Sep 03, 20203.48003.50003.46003.46003.4600-
Sep 02, 20203.44003.50003.44003.50003.5000-
Sep 01, 20203.42003.44003.42003.44003.4400-
Aug 31, 20203.46003.48003.46003.48003.4800-
Aug 28, 20203.38003.38003.38003.38003.3800-
Aug 27, 20203.38003.38003.38003.38003.3800-
Aug 26, 20203.38003.38003.38003.38003.3800-
Aug 25, 20203.38003.38003.38003.38003.3800-
Aug 24, 20203.38003.38003.38003.38003.3800-
Aug 21, 20203.36003.38003.36003.38003.3800-
Aug 20, 20203.34003.34003.34003.34003.3400-
Aug 19, 20203.32003.38003.32003.38003.3800-
Aug 18, 20203.34003.36003.34003.36003.3600-
Aug 17, 20203.38003.38003.38003.38003.3800-
Aug 14, 20203.42003.42003.42003.42003.4200-
Aug 13, 20203.44003.44003.44003.44003.4400-
Aug 12, 20203.40003.40003.40003.40003.4000-
Aug 11, 20203.32003.44003.32003.44003.4400-
Aug 10, 20203.28003.32003.28003.32003.3200-
Aug 07, 20203.22003.28003.22003.28003.2800-
Aug 06, 20203.22003.22003.22003.22003.2200-
Aug 05, 20203.22003.26003.22003.26003.2600-
Aug 04, 20203.16003.28003.16003.28003.2800-
Aug 03, 20203.10003.20003.10003.20003.2000-
Jul 31, 20203.16003.16003.16003.16003.1600-
Jul 30, 20203.30003.30003.30003.30003.3000-
Jul 29, 20203.24003.38003.24003.38003.3800500
Jul 28, 20203.26003.26003.26003.26003.2600-
Jul 27, 20203.22003.30003.22003.30003.3000-
Jul 24, 20203.24003.30003.24003.30003.3000-
Jul 23, 20203.28003.32003.28003.32003.3200-
Jul 22, 20203.30003.32003.30003.32003.3200-
Jul 21, 20203.38003.38003.38003.38003.3800-
Jul 20, 2020------
Jul 17, 20203.46003.46003.46003.46003.4600-
Jul 16, 20203.42003.46003.42003.46003.4600-
Jul 15, 20203.40003.46003.40003.46003.4600-
Jul 14, 20203.38003.38003.38003.38003.3800-
Jul 13, 20203.38003.42003.38003.42003.4200-
Jul 10, 20203.32003.36003.32003.36003.3600-
Jul 09, 20203.32003.38003.32003.38003.3800-
Jul 08, 20203.40003.40003.40003.40003.4000-
Jul 07, 20203.46003.46003.46003.46003.4600-
Jul 06, 20203.44003.46003.44003.46003.4600-
Jul 03, 20203.42003.42003.42003.42003.4200-
Jul 02, 20203.36003.36003.36003.36003.3600-
Jul 01, 20203.42003.44003.42003.44003.4400-
Jun 30, 20203.44003.44003.42003.42003.4200-
Jun 29, 20203.42003.46003.42003.46003.4600-
Jun 26, 20203.48003.48003.48003.48003.4800-
Jun 25, 20203.46003.48003.46003.48003.4800-
Jun 24, 20203.54003.54003.50003.50003.5000-
Jun 23, 20203.52003.60003.52003.60003.6000-
Jun 22, 20203.54003.56003.54003.56003.5600-
Jun 19, 20203.62003.62003.62003.62003.6200-
Jun 18, 20203.58003.64003.58003.64003.6400-
Jun 17, 20203.62003.66003.62003.66003.6600-
Jun 16, 20203.58003.58003.58003.58003.5800-
Jun 15, 20203.48003.52003.48003.52003.5200-
Jun 12, 20203.50003.60003.50003.60003.6000-
Jun 11, 20203.68003.68003.48003.50003.5000-
Jun 10, 20203.80003.80003.76003.76003.7600-
Jun 09, 20203.92003.92003.84003.84003.8400-
Jun 08, 20203.76003.92003.76003.92003.9200-
Jun 05, 20203.60003.82003.60003.82003.8200-
Jun 04, 20203.68003.68003.68003.68003.6800-
Jun 03, 20203.64003.72003.64003.72003.7200-
Jun 02, 20203.62003.70003.62003.70003.7000-
May 29, 20203.76003.76003.70003.70003.7000-
May 28, 20203.72003.72003.72003.72003.7200-
May 27, 20203.62003.78003.62003.78003.7800150
May 26, 20203.48003.48003.48003.48003.4800-
May 25, 20203.48003.48003.48003.48003.4800-
May 22, 20203.50003.52003.50003.52003.5200-
May 21, 20203.54003.68003.54003.56003.560045
May 20, 20203.52003.62003.52003.62003.6200-
May 19, 20203.50003.64003.50003.58003.5800150
May 18, 20203.46003.52003.46003.52003.5200-
May 15, 20203.44003.44003.44003.44003.4400-
May 14, 20203.48003.48003.48003.48003.4800-
May 13, 20203.48003.48003.48003.48003.4800-
May 12, 20203.54003.54003.54003.54003.5400-
May 11, 20203.58003.58003.56003.56003.5600-
May 08, 20203.50003.50003.50003.50003.5000-
May 07, 20203.50003.56003.50003.56003.5600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...