Mitsubishi Heavy Industries

7011
🏛️ germany →
22.32
Last Update: 2025-09-26
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
2025-09-26 21.80 22.35 21.79 22.32 0.0M
2025-09-25 22.23 22.24 21.75 22.10 0.0M
2025-09-24 21.99 22.46 21.91 22.20 0.0M
2025-09-23 21.39 21.58 21.36 21.36 0.0M
2025-09-22 21.11 21.65 21.11 21.49 0.0M
2025-09-19 21.34 21.48 21.11 21.17 0.0M
2025-09-18 21.11 21.48 21.11 21.12 0.0M
2025-09-17 21.52 21.58 21.21 21.58 0.0M
2025-09-16 21.95 22.13 21.95 22.01 0.0M
2025-09-15 21.95 22.27 21.95 22.27 0.0M
2025-09-12 22.45 22.45 21.95 21.95 0.0M
2025-09-11 21.76 22.35 21.75 22.35 0.0M
2025-09-10 21.46 21.92 21.41 21.85 0.0M
2025-09-09 21.77 21.77 21.35 21.37 0.0M
2025-09-08 21.65 21.91 21.27 21.79 0.0M
2025-09-05 21.09 21.09 20.57 20.64 0.0M
2025-09-04 20.36 20.75 20.36 20.69 0.0M
2025-09-03 20.50 20.98 20.08 20.58 0.0M
2025-09-02 21.56 21.65 21.11 21.57 0.0M
2025-09-01 21.98 22.00 21.53 22.00 0.0M
2025-08-29 22.14 22.14 21.28 21.61 0.0M
2025-08-28 22.01 22.48 22.01 22.42 0.0M
2025-08-27 22.06 22.10 21.62 22.00 0.0M
2025-08-26 22.11 22.11 21.73 21.97 0.0M
2025-08-25 22.34 22.35 21.85 22.29 0.0M
2025-08-22 21.97 22.59 21.97 22.59 0.0M
2025-08-21 22.38 22.43 21.92 22.43 0.0M
2025-08-20 22.46 22.46 21.22 22.02 0.0M
2025-08-19 22.93 22.95 22.63 22.72 0.0M
2025-08-18 22.94 23.15 22.66 22.93 0.0M
2025-08-15 22.94 22.94 22.50 22.91 0.0M
2025-08-14 22.91 23.09 22.61 22.96 0.0M
2025-08-13 23.90 24.32 23.76 24.19 0.0M
2025-08-12 22.77 23.51 22.77 23.03 0.0M
2025-08-11 22.97 23.00 22.52 22.84 0.0M
2025-08-08 22.44 23.03 22.44 23.03 0.0M
2025-08-07 22.79 22.98 21.60 22.20 0.0M
2025-08-06 22.73 23.15 22.73 23.15 0.0M
2025-08-05 21.49 22.20 21.49 22.20 0.0M
2025-08-04 20.94 21.50 20.58 20.91 0.0M
2025-08-01 21.15 21.31 20.50 21.20 0.0M
2025-07-31 21.50 21.50 20.95 20.95 0.0M
2025-07-30 20.93 21.37 20.81 21.02 0.0M
2025-07-29 20.15 20.49 19.88 20.09 0.0M
2025-07-28 20.21 20.53 20.16 20.25 0.0M
2025-07-25 20.65 20.65 20.42 20.64 0.0M
2025-07-24 20.64 21.00 20.57 20.64 0.0M
2025-07-23 19.95 20.46 19.72 20.05 0.0M
2025-07-22 19.32 20.00 19.32 20.00 0.0M
2025-07-21 18.65 18.65 18.43 18.43 0.0M
2025-07-18 18.50 18.77 18.34 18.34 0.0M
2025-07-17 18.92 19.09 18.57 18.80 0.0M
2025-07-16 19.00 19.23 18.82 19.00 0.0M
2025-07-15 19.20 19.22 18.86 19.21 0.0M
2025-07-14 19.04 19.44 19.04 19.39 0.0M
2025-07-11 18.28 18.66 18.26 18.35 0.0M
2025-07-10 18.95 18.96 18.47 18.70 0.0M
2025-07-09 19.35 19.42 18.93 19.03 0.0M
2025-07-08 19.94 19.97 19.50 19.50 0.0M
2025-07-07 20.12 20.26 20.06 20.20 0.0M
2025-07-04 19.50 20.26 19.50 20.15 0.0M
2025-07-03 20.56 20.73 20.24 20.73 0.0M
2025-07-02 21.03 21.03 20.51 20.63 0.0M
2025-07-01 21.54 21.72 21.40 21.55 0.0M
2025-06-30 21.65 21.65 20.99 21.60 0.0M
2025-06-27 21.63 22.00 21.48 22.00 0.0M
2025-06-26 20.92 21.26 20.91 21.16 0.0M
2025-06-25 20.31 20.62 20.05 20.11 0.0M
2025-06-24 20.61 20.82 20.36 20.82 0.0M
2025-06-23 20.37 20.87 20.25 20.67 0.0M
2025-06-20 20.80 20.86 20.25 20.25 0.0M
2025-06-19 21.54 21.54 20.89 21.15 0.0M
2025-06-18 21.25 21.25 20.69 20.90 0.0M
2025-06-17 21.52 21.66 21.11 21.30 0.0M
2025-06-16 21.51 21.80 21.41 21.80 0.0M
2025-06-13 20.85 21.55 20.85 21.40 0.0M
2025-06-12 20.47 21.03 20.47 20.90 0.0M
2025-06-11 20.02 20.20 19.26 20.07 0.0M
2025-06-10 20.86 20.96 20.51 20.96 0.0M
2025-06-09 21.19 21.39 20.82 21.21 0.0M
2025-06-06 21.00 21.50 20.87 21.47 0.0M
2025-06-05 20.73 21.00 20.19 20.30 0.0M
2025-06-04 21.00 21.31 20.67 21.31 0.0M
2025-06-03 20.78 20.99 20.40 20.76 0.0M
2025-06-02 20.87 20.98 20.46 20.80 0.0M
2025-05-30 20.08 20.94 19.98 20.45 0.0M
2025-05-29 20.20 20.42 20.01 20.20 0.0M
2025-05-28 20.34 20.34 20.01 20.30 0.0M
2025-05-27 20.00 20.95 19.84 20.92 0.0M
2025-05-26 19.88 19.95 19.44 19.83 0.0M
2025-05-23 19.53 20.00 19.40 19.80 0.0M
2025-05-22 18.63 19.50 18.55 19.20 0.0M
2025-05-21 18.50 18.65 17.76 18.38 0.0M
2025-05-20 17.87 18.35 17.71 18.35 0.0M
2025-05-19 17.61 18.10 17.30 18.00 0.0M
2025-05-16 17.18 17.43 17.15 17.35 0.0M
2025-05-15 16.56 17.10 16.56 16.78 0.0M
2025-05-14 16.46 16.46 16.05 16.35 0.0M
2025-05-13 16.51 16.66 16.17 16.26 0.0M
2025-05-12 16.44 17.26 16.44 16.80 0.0M
2025-05-09 16.92 17.20 16.90 17.20 0.0M
2025-05-08 18.00 18.16 17.79 18.16 0.0M
2025-05-07 17.66 17.85 17.28 17.38 0.0M
2025-05-06 17.17 17.59 17.17 17.59 0.0M
2025-05-05 17.41 17.48 17.17 17.48 0.0M
2025-05-02 17.00 17.35 16.82 17.35 0.0M
2025-04-30 17.39 17.69 16.92 16.92 0.0M
2025-04-29 17.60 19.20 17.24 18.00 0.0M
2025-04-28 17.44 17.67 17.09 17.50 0.0M
2025-04-25 16.99 17.20 16.79 16.88 0.0M
2025-04-24 16.42 16.94 16.42 16.87 0.0M
2025-04-23 16.36 16.80 16.00 16.30 0.0M
2025-04-22 15.89 16.05 15.53 16.05 0.0M
2025-04-17 16.24 16.38 15.93 16.38 0.0M
2025-04-16 15.86 16.08 15.61 15.61 0.0M
2025-04-15 15.62 16.34 15.62 16.33 0.0M
2025-04-14 15.50 15.50 15.04 15.40 0.0M
2025-04-11 14.95 15.60 14.60 15.60 0.0M
2025-04-10 15.90 15.90 14.00 14.80 0.0M
2025-04-09 14.05 16.20 13.22 16.20 0.0M
2025-04-08 14.10 15.00 14.06 14.30 0.0M
2025-04-07 12.94 14.00 12.01 13.56 0.0M
2025-04-04 14.50 14.62 13.35 13.65 0.0M
2025-04-03 15.23 15.85 15.00 15.00 0.0M
2025-04-02 15.94 15.99 15.60 15.99 0.0M
2025-04-01 15.46 15.80 15.22 15.58 0.0M
2025-03-31 15.85 15.85 15.31 15.62 0.0M
2025-03-28 16.32 16.32 15.75 16.16 0.0M
2025-03-27 16.63 16.63 16.30 16.48 0.0M
2025-03-26 16.30 16.59 16.30 16.32 0.0M
2025-03-25 17.10 17.35 16.74 17.35 0.0M
2025-03-24 17.51 17.60 17.30 17.48 0.0M
2025-03-21 17.70 17.94 17.56 17.93 0.0M
2025-03-20 18.00 18.25 17.95 17.95 0.0M
2025-03-19 17.47 17.95 17.47 17.95 0.0M
2025-03-18 17.30 17.39 16.50 17.39 0.0M
2025-03-17 17.51 18.50 17.51 18.10 0.0M
2025-03-14 15.70 16.20 15.62 16.05 0.0M
2025-03-13 15.61 15.61 15.21 15.59 0.0M
2025-03-12 14.76 15.62 14.76 15.61 0.0M
2025-03-11 14.50 14.50 14.12 14.34 0.0M
2025-03-10 14.74 14.75 14.18 14.50 0.0M
2025-03-07 15.73 15.80 15.40 15.80 0.0M
2025-03-06 15.01 16.00 15.01 15.35 0.0M
2025-03-05 14.53 14.70 14.33 14.33 0.0M
2025-03-04 14.44 14.65 14.16 14.32 0.0M
2025-03-03 13.31 13.85 13.31 13.49 0.0M
2025-02-28 12.90 12.90 12.50 12.80 0.0M
2025-02-27 13.12 13.14 13.05 13.05 0.0M
2025-02-26 12.65 13.15 12.65 13.00 0.0M
2025-02-25 13.05 13.17 12.64 12.64 0.0M
2025-02-24 13.57 13.99 13.16 13.16 0.0M
2025-02-21 13.46 13.65 13.16 13.16 0.0M
2025-02-20 13.95 14.09 13.61 14.05 0.0M
2025-02-19 13.70 13.88 13.43 13.48 0.0M
2025-02-18 13.53 13.74 13.52 13.55 0.0M
2025-02-17 13.06 13.58 13.06 13.50 0.0M
2025-02-14 13.49 13.49 13.09 13.14 0.0M
2025-02-13 13.55 13.64 13.28 13.64 0.0M
2025-02-12 13.74 13.74 13.41 13.55 0.0M
2025-02-11 13.80 13.85 13.58 13.74 0.0M
2025-02-10 14.20 14.50 13.55 13.87 0.0M
2025-02-07 13.92 14.28 13.85 14.01 0.0M
2025-02-06 14.28 14.37 14.02 14.08 0.0M
2025-02-05 13.85 14.08 13.55 14.08 0.0M
2025-02-04 13.99 14.05 13.46 13.98 0.0M
2025-02-03 13.81 14.45 13.81 14.25 0.0M
2025-01-31 14.11 14.28 14.08 14.10 0.0M
2025-01-30 14.00 14.08 13.75 13.91 0.0M
2025-01-29 13.49 13.77 13.41 13.70 0.0M
2025-01-28 13.18 13.28 13.00 13.26 0.0M
2025-01-27 14.25 14.25 13.85 13.85 0.0M
2025-01-24 14.12 14.50 14.12 14.50 0.0M
2025-01-23 13.67 14.00 13.67 13.80 0.0M
2025-01-22 13.00 13.15 12.80 12.82 0.0M
2025-01-21 12.72 12.98 12.72 12.80 0.0M
2025-01-20 12.66 13.05 12.66 12.90 0.0M
2025-01-17 12.83 13.50 12.80 13.20 0.0M
2025-01-16 13.08 13.16 12.83 12.99 0.0M
2025-01-15 12.93 13.01 12.51 12.88 0.0M
2025-01-14 13.10 13.15 13.00 13.14 0.0M
2025-01-13 13.37 13.43 13.10 13.37 0.0M
2025-01-10 13.28 13.40 13.12 13.30 0.0M
2025-01-09 13.20 13.28 13.03 13.05 0.0M
2025-01-08 13.52 13.84 13.32 13.50 0.0M
2025-01-07 13.75 13.80 13.58 13.80 0.0M
2025-01-06 13.65 13.90 13.46 13.75 0.0M
2025-01-03 13.82 14.27 13.46 13.95 0.0M
2025-01-02 14.20 14.20 13.67 13.67 0.0M