Mitsubishi Materials Corp.

5711
🏛️ germany →
16.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.80 14.80 14.80 14.80 0.0M
2021-12-29 14.80 14.80 14.80 14.80 0.0M
2021-12-28 14.50 14.50 14.50 14.50 0.0M
2021-12-27 14.50 14.50 14.50 14.50 0.0M
2021-12-23 14.70 14.70 14.70 14.70 0.0M
2021-12-22 14.60 14.60 14.60 14.60 0.0M
2021-12-21 14.60 14.60 14.60 14.60 0.0M
2021-12-20 15.10 15.10 15.10 15.10 0.0M
2021-12-17 15.40 15.40 15.40 15.40 0.0M
2021-12-16 15.40 15.40 15.40 15.40 0.0M
2021-12-15 15.50 15.50 15.50 15.50 0.0M
2021-12-14 15.50 15.50 15.50 15.50 0.0M
2021-12-13 15.60 15.60 15.60 15.60 0.0M
2021-12-10 15.50 15.50 15.50 15.50 0.0M
2021-12-09 15.50 15.50 15.50 15.50 0.0M
2021-12-08 15.80 15.80 15.80 15.80 0.0M
2021-12-07 15.90 15.90 15.90 15.90 0.0M
2021-12-06 15.60 15.60 15.60 15.60 0.0M
2021-12-03 15.60 15.60 15.60 15.60 0.0M
2021-12-02 15.50 15.50 15.50 15.50 0.0M
2021-12-01 15.50 15.50 15.50 15.50 0.0M
2021-11-30 15.50 15.50 15.50 15.50 0.0M
2021-11-29 15.50 15.50 15.50 15.50 0.0M
2021-11-26 15.60 15.60 15.60 15.60 0.0M
2021-11-25 15.80 15.80 15.80 15.80 0.0M
2021-11-24 15.70 15.70 15.70 15.70 0.0M
2021-11-23 15.70 15.70 15.70 15.70 0.0M
2021-11-22 15.80 15.80 15.80 15.80 0.0M
2021-11-19 15.50 15.50 15.50 15.50 0.0M
2021-11-18 15.40 15.40 15.40 15.40 0.0M
2021-11-17 15.20 15.90 15.20 15.90 0.0M
2021-11-16 15.50 15.50 15.50 15.50 0.0M
2021-11-15 15.60 15.60 15.60 15.60 0.0M
2021-11-12 15.60 15.60 15.60 15.60 0.0M
2021-11-11 15.30 15.30 15.30 15.30 0.0M
2021-11-10 15.10 15.10 15.10 15.10 0.0M
2021-11-09 16.20 16.20 16.20 16.20 0.0M
2021-11-08 16.50 16.50 16.50 16.50 0.0M
2021-11-05 16.20 16.20 16.20 16.20 0.0M
2021-11-04 16.50 16.50 16.50 16.50 0.0M
2021-11-03 16.60 16.60 16.60 16.60 0.0M
2021-11-02 16.60 16.60 16.60 16.60 0.0M
2021-11-01 16.80 16.80 16.80 16.80 0.0M
2021-10-29 16.30 16.30 16.30 16.30 0.0M
2021-10-28 16.40 17.30 16.40 17.30 0.0M
2021-10-27 16.60 17.50 16.60 17.50 0.0M
2021-10-26 16.60 16.60 16.60 16.60 0.0M
2021-10-25 16.30 16.30 16.30 16.30 0.0M
2021-10-22 16.30 16.30 16.30 16.30 0.0M
2021-10-21 16.70 16.70 16.70 16.70 0.0M
2021-10-20 16.70 16.70 16.70 16.70 0.0M
2021-10-19 17.20 17.20 17.20 17.20 0.0M
2021-10-18 17.20 17.20 17.20 17.20 0.0M
2021-10-15 16.80 16.80 16.80 16.80 0.0M
2021-10-14 16.40 16.40 16.40 16.40 0.0M
2021-10-13 16.40 16.40 16.40 16.40 0.0M
2021-10-12 16.60 16.60 16.60 16.60 0.0M
2021-10-11 16.50 16.50 16.50 16.50 0.0M
2021-10-08 16.50 16.50 16.50 16.50 0.0M
2021-10-07 16.50 16.50 16.50 16.50 0.0M
2021-10-06 16.70 16.70 16.70 16.70 0.0M
2021-10-05 16.30 16.30 16.30 16.30 0.0M
2021-10-04 16.10 16.10 16.10 16.10 0.0M
2021-10-01 16.30 16.30 16.30 16.30 0.0M
2021-09-30 16.50 16.50 16.50 16.50 0.0M
2021-09-29 16.60 16.60 16.60 16.60 0.0M
2021-09-28 16.90 16.90 16.90 16.90 0.0M
2021-09-27 16.90 16.90 16.90 16.90 0.0M
2021-09-24 16.90 16.90 16.90 16.90 0.0M
2021-09-23 16.90 16.90 16.90 16.90 0.0M
2021-09-22 16.60 16.60 16.60 16.60 0.0M
2021-09-21 17.00 17.00 17.00 17.00 0.0M
2021-09-20 17.50 17.50 17.50 17.50 0.0M
2021-09-17 17.40 17.40 17.40 17.40 0.0M
2021-09-16 17.70 17.70 17.70 17.70 0.0M
2021-09-15 17.70 17.70 17.70 17.70 0.0M
2021-09-14 18.00 18.00 18.00 18.00 0.0M
2021-09-13 17.90 17.90 17.90 17.90 0.0M
2021-09-10 17.60 17.60 17.60 17.60 0.0M
2021-09-09 17.50 17.50 17.50 17.50 0.0M
2021-09-08 17.40 17.40 17.40 17.40 0.0M
2021-09-07 17.40 17.40 17.40 17.40 0.0M
2021-09-06 17.00 17.00 17.00 17.00 0.0M
2021-09-03 16.90 16.90 16.90 16.90 0.0M
2021-09-02 16.60 16.60 16.60 16.60 0.0M
2021-09-01 17.00 17.80 17.00 17.70 0.0M
2021-08-31 17.00 17.00 17.00 17.00 0.0M
2021-08-30 16.70 16.70 16.70 16.70 0.0M
2021-08-27 16.30 16.30 16.30 16.30 0.0M
2021-08-26 16.30 16.30 16.30 16.30 0.0M
2021-08-25 16.40 16.40 16.40 16.40 0.0M
2021-08-24 16.10 16.10 16.10 16.10 0.0M
2021-08-23 16.00 16.00 16.00 16.00 0.0M
2021-08-20 16.00 16.00 16.00 16.00 0.0M
2021-08-19 16.60 16.60 16.60 16.60 0.0M
2021-08-18 17.40 17.40 17.40 17.40 0.0M
2021-08-17 17.60 17.60 17.60 17.60 0.0M
2021-08-16 17.80 17.80 17.80 17.80 0.0M
2021-08-13 18.10 18.10 18.10 18.10 0.0M
2021-08-12 18.00 18.00 18.00 18.00 0.0M
2021-08-11 17.70 17.70 17.70 17.70 0.0M
2021-08-10 17.20 17.20 17.20 17.20 0.0M
2021-08-09 17.70 17.70 17.70 17.70 0.0M
2021-08-06 17.70 17.70 17.70 17.70 0.0M
2021-08-05 17.40 18.20 17.40 18.20 0.0M
2021-08-04 17.30 17.30 17.30 17.30 0.0M
2021-08-03 17.40 17.40 17.40 17.40 0.0M
2021-08-02 17.50 17.50 17.50 17.50 0.0M
2021-07-30 17.10 17.10 17.10 17.10 0.0M
2021-07-29 17.30 17.30 17.30 17.30 0.0M
2021-07-28 17.20 17.20 17.20 17.20 0.0M
2021-07-27 17.30 17.30 17.30 17.30 0.0M
2021-07-26 16.90 17.70 16.90 17.70 0.0M
2021-07-23 16.50 17.30 16.50 17.30 0.0M
2021-07-22 16.50 16.50 16.50 16.50 0.0M
2021-07-21 16.60 16.60 16.60 16.60 0.0M
2021-07-20 16.40 16.40 16.40 16.40 0.0M
2021-07-19 16.80 16.80 16.80 16.80 0.0M
2021-07-16 17.20 17.20 17.20 17.20 0.0M
2021-07-15 16.90 16.90 16.90 16.90 0.0M
2021-07-14 16.90 16.90 16.90 16.90 0.0M
2021-07-13 16.90 16.90 16.90 16.90 0.0M
2021-07-12 16.80 16.80 16.80 16.80 0.0M
2021-07-09 16.50 16.50 16.20 16.20 0.0M
2021-07-08 16.50 16.50 16.50 16.50 0.0M
2021-07-07 16.50 16.50 16.50 16.50 0.0M
2021-07-06 16.70 16.70 16.70 16.70 0.0M
2021-07-05 16.70 16.70 16.70 16.70 0.0M
2021-07-02 16.60 16.60 16.60 16.60 0.0M
2021-07-01 16.40 16.40 16.40 16.40 0.0M
2021-06-30 16.50 16.50 16.50 16.50 0.0M
2021-06-29 16.70 17.40 16.70 17.40 0.0M
2021-06-28 16.90 16.90 16.90 16.90 0.0M
2021-06-25 16.90 16.90 16.90 16.90 0.0M
2021-06-24 16.50 17.40 16.50 17.40 0.0M
2021-06-23 16.30 16.30 16.30 16.30 0.0M
2021-06-22 16.30 16.30 16.30 16.30 0.0M
2021-06-21 16.00 16.00 16.00 16.00 0.0M
2021-06-18 16.20 16.20 16.20 16.20 0.0M
2021-06-17 16.40 16.40 16.40 16.40 0.0M
2021-06-16 16.20 16.20 16.20 16.20 0.0M
2021-06-15 16.40 16.40 16.40 16.40 0.0M
2021-06-14 17.40 17.40 17.40 17.40 0.0M
2021-06-11 16.50 16.50 16.50 16.50 0.0M
2021-06-10 16.80 16.80 16.80 16.80 0.0M
2021-06-09 16.70 16.70 16.70 16.70 0.0M
2021-06-08 16.60 16.60 16.60 16.60 0.0M
2021-06-07 16.60 16.60 16.60 16.60 0.0M
2021-06-04 16.90 16.90 16.90 16.90 0.0M
2021-06-03 16.90 16.90 16.90 16.90 0.0M
2021-06-02 16.90 16.90 16.90 16.90 0.0M
2021-06-01 16.90 16.90 16.90 16.90 0.0M
2021-05-31 16.90 16.90 16.90 16.90 0.0M
2021-05-28 17.20 17.20 17.20 17.20 0.0M
2021-05-27 16.60 16.60 16.60 16.60 0.0M
2021-05-26 16.70 16.70 16.70 16.70 0.0M
2021-05-25 16.70 16.70 16.70 16.70 0.0M
2021-05-21 16.50 16.50 16.50 16.50 0.0M
2021-05-20 16.70 16.70 16.70 16.70 0.0M
2021-05-19 17.20 17.20 17.20 17.20 0.0M
2021-05-18 17.00 17.00 17.00 17.00 0.0M
2021-05-17 16.80 16.80 16.80 16.80 0.0M
2021-05-14 18.60 19.90 18.60 19.90 0.0M
2021-05-13 19.00 19.00 19.00 19.00 0.0M
2021-05-12 19.30 19.30 19.30 19.30 0.0M
2021-05-11 19.90 19.90 19.90 19.90 0.0M
2021-05-10 20.20 20.20 20.20 20.20 0.0M
2021-05-07 19.70 19.70 19.70 19.70 0.0M
2021-05-06 19.10 19.10 19.10 19.10 0.0M
2021-05-05 18.20 18.20 18.20 18.20 0.0M
2021-05-04 18.20 18.20 18.20 18.20 0.0M
2021-05-03 18.20 18.20 18.20 18.20 0.0M
2021-04-30 18.10 18.10 18.10 18.10 0.0M
2021-04-29 18.10 18.10 18.10 18.10 0.0M
2021-04-28 18.10 18.10 18.10 18.10 0.0M
2021-04-27 18.40 18.40 18.40 18.40 0.0M
2021-04-26 18.20 18.20 18.20 18.20 0.0M
2021-04-23 18.10 18.10 18.10 18.10 0.0M
2021-04-22 18.20 18.20 18.20 18.20 0.0M
2021-04-21 18.00 18.00 18.00 18.00 0.0M
2021-04-20 18.50 18.50 18.50 18.50 0.0M
2021-04-19 19.00 19.00 19.00 19.00 0.0M
2021-04-16 18.90 18.90 18.90 18.90 0.0M
2021-04-15 18.80 18.80 18.80 18.80 0.0M
2021-04-14 18.90 19.80 18.90 19.80 0.0M
2021-04-13 19.10 19.10 19.10 19.10 0.0M
2021-04-12 19.10 19.10 19.10 19.10 0.0M
2021-04-09 19.10 19.10 19.10 19.10 0.0M
2021-04-08 19.30 19.30 19.30 19.30 0.0M
2021-04-07 19.70 19.70 19.70 19.70 0.0M
2021-04-06 19.10 19.10 19.10 19.10 0.0M
2021-04-01 19.30 19.30 19.30 19.30 0.0M
2021-03-31 19.50 19.50 19.50 19.50 0.0M
2021-03-30 19.70 19.70 19.70 19.70 0.0M
2021-03-29 19.90 20.80 19.70 19.70 0.0M
2021-03-26 19.70 19.70 19.70 19.70 0.0M
2021-03-25 19.10 19.10 19.10 19.10 0.0M
2021-03-24 18.50 18.50 18.50 18.50 0.0M
2021-03-23 19.00 19.00 19.00 19.00 0.0M
2021-03-22 19.50 19.50 19.50 19.50 0.0M
2021-03-19 19.30 19.30 19.30 19.30 0.0M
2021-03-18 19.10 19.10 19.10 19.10 0.0M
2021-03-17 19.00 19.00 19.00 19.00 0.0M
2021-03-16 19.10 19.10 19.10 19.10 0.0M
2021-03-15 19.30 19.30 19.30 19.30 0.0M
2021-03-12 19.10 19.10 19.10 19.10 0.0M
2021-03-11 19.10 19.10 19.10 19.10 0.0M
2021-03-10 18.80 18.80 18.80 18.80 0.0M
2021-03-09 18.90 18.90 18.90 18.90 0.0M
2021-03-08 18.90 18.90 18.90 18.90 0.0M
2021-03-05 18.60 18.60 18.60 18.60 0.0M
2021-03-04 19.80 19.80 19.80 19.80 0.0M
2021-03-03 19.30 19.30 19.30 19.30 0.0M
2021-03-02 18.90 18.90 18.90 18.90 0.0M
2021-03-01 19.10 19.10 19.10 19.10 0.0M
2021-02-26 19.00 19.00 19.00 19.00 0.0M
2021-02-25 19.70 19.70 19.70 19.70 0.0M
2021-02-24 19.30 19.30 19.30 19.30 0.0M
2021-02-23 19.70 19.70 19.70 19.70 0.0M
2021-02-22 19.70 19.70 19.70 19.70 0.0M
2021-02-19 19.10 19.10 19.10 19.10 0.0M
2021-02-18 19.50 19.50 19.50 19.50 0.0M
2021-02-17 19.50 19.50 19.50 19.50 0.0M
2021-02-16 18.70 18.70 18.70 18.70 0.0M
2021-02-15 18.40 18.40 18.40 18.40 0.0M
2021-02-12 18.50 18.50 18.50 18.50 0.0M
2021-02-11 18.90 18.90 18.90 18.90 0.0M
2021-02-10 18.90 18.90 18.90 18.90 0.0M
2021-02-09 19.50 19.50 19.50 19.50 0.0M
2021-02-08 19.30 19.30 19.30 19.30 0.0M
2021-02-05 18.80 18.80 18.80 18.80 0.0M
2021-02-04 18.60 18.60 18.60 18.60 0.0M
2021-02-03 18.50 18.50 18.50 18.50 0.0M
2021-02-02 18.40 18.40 18.40 18.40 0.0M
2021-02-01 17.60 17.60 17.60 17.60 0.0M
2021-01-29 17.10 17.10 17.10 17.10 0.0M
2021-01-28 17.60 17.60 17.60 17.60 0.0M
2021-01-27 18.00 18.00 18.00 18.00 0.0M
2021-01-26 18.20 18.20 18.20 18.20 0.0M
2021-01-25 18.40 18.40 18.40 18.40 0.0M
2021-01-22 18.30 18.30 18.30 18.30 0.0M
2021-01-21 18.20 18.40 18.20 18.40 0.0M
2021-01-20 18.00 18.00 18.00 18.00 0.0M
2021-01-19 18.00 18.70 18.00 18.70 0.0M
2021-01-18 18.10 18.10 18.10 18.10 0.0M
2021-01-15 18.50 18.50 18.50 18.50 0.0M
2021-01-14 18.50 18.50 18.50 18.50 0.0M
2021-01-13 18.70 18.70 18.70 18.70 0.0M
2021-01-12 18.40 18.40 18.40 18.40 0.0M
2021-01-11 18.30 18.30 18.30 18.30 0.0M
2021-01-08 18.20 18.20 18.20 18.20 0.0M
2021-01-07 17.90 17.90 17.90 17.90 0.0M
2021-01-06 17.20 17.20 17.20 17.20 0.0M
2021-01-05 16.80 17.60 16.80 17.60 0.0M
2021-01-04 16.60 16.60 16.60 16.60 0.0M