Mitsubishi UFJ Financial Group, Inc. (FRA:K8A)
Germany
· Delayed Price · Currency is EUR 8.85
+0.05 (0.57%)
Last updated: Mar 9, 2026, 3:25 PM CET
FRA:K8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | - | 0.57% | - |
| Mar 6, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Mar 5, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -2.70% | - |
| Mar 4, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 5.11% | - |
| Mar 3, 2026 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -4.86% | - |
| Mar 2, 2026 | 9.30 | 9.35 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Feb 27, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | 1.60% | - |
| Feb 26, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | -1.06% | - |
| Feb 25, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | - | - |
| Feb 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Feb 23, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 0.52% | - |
| Feb 20, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | - | - |
| Feb 19, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.59% | - |
| Feb 18, 2026 | 9.40 | 10.20 | 9.40 | 9.45 | 9.45 | -2.07% | 980 |
| Feb 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Feb 16, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1.04% | - |
| Feb 13, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | - | - |
| Feb 12, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 0.52% | - |
| Feb 11, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -1.55% | - |
| Feb 10, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | 6.01% | - |
| Feb 9, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 9.15 | -1.61% | - |
| Feb 6, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | -0.53% | - |
| Feb 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.47% | - |
| Feb 4, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 0.56% | - |
| Feb 3, 2026 | 8.85 | 8.95 | 8.85 | 8.90 | 8.90 | -1.11% | - |
| Feb 2, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 1.12% | - |
| Jan 30, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Jan 29, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.14% | - |
| Jan 28, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jan 27, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -3.33% | - |
| Jan 26, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Jan 23, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -1.63% | - |
| Jan 22, 2026 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | -4.17% | - |
| Jan 21, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 3.23% | - |
| Jan 20, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Jan 19, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 0.53% | - |
| Jan 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 6.78% | - |
| Jan 15, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Jan 14, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Jan 13, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1.17% | - |
| Jan 12, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Jan 9, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 1.20% | - |
| Jan 8, 2026 | 8.25 | 9.00 | 8.25 | 8.35 | 8.35 | 0.60% | 1 |
| Jan 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Jan 6, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jan 5, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | - |
| Jan 2, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Dec 30, 2025 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Dec 23, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - | - |
| Dec 22, 2025 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Dec 19, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | - |
| Dec 18, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Dec 17, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Dec 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 15, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| Dec 12, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | - |
| Dec 11, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | - | - |
| Dec 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Dec 9, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | -1.23% | - |
| Dec 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Dec 5, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.90% | - |
| Dec 4, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | - |
| Dec 3, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Dec 2, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 6.62% | - |
| Dec 1, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Nov 28, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | - |
| Nov 27, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Nov 25, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 0.67% | - |
| Nov 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 21, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -1.32% | - |
| Nov 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 18, 2025 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | -1.32% | - |
| Nov 17, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 14, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Nov 13, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 12, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Nov 10, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Nov 7, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Nov 6, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Nov 5, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 4, 2025 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | - |
| Nov 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 31, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Oct 30, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | - |
| Oct 29, 2025 | 7.35 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | - |
| Oct 28, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 24, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| Oct 23, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Oct 21, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 3.47% | - |
| Oct 20, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | - |
| Oct 17, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | 1.40% | - |
| Oct 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Oct 14, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | - |