Marubeni Corporation (FRA:MARA)
Germany
· Delayed Price · Currency is EUR 23.68
+0.21 (0.92%)
Last updated: Dec 5, 2025, 8:00 AM CET
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | - | 0.92% | - |
| Dec 4, 2025 | 23.22 | 23.50 | 23.22 | 23.46 | 23.46 | 3.64% | 1,015 |
| Dec 3, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.58% | - |
| Dec 2, 2025 | 22.32 | 22.51 | 22.32 | 22.51 | 22.51 | 0.54% | 290 |
| Dec 1, 2025 | 22.46 | 22.62 | 22.39 | 22.39 | 22.39 | -1.97% | 771 |
| Nov 28, 2025 | 22.63 | 22.84 | 22.63 | 22.84 | 22.84 | 1.31% | 272 |
| Nov 27, 2025 | 22.44 | 22.62 | 22.44 | 22.54 | 22.54 | 1.35% | 272 |
| Nov 26, 2025 | 22.25 | 22.45 | 22.24 | 22.24 | 22.24 | 2.11% | 345 |
| Nov 25, 2025 | 21.55 | 21.78 | 21.55 | 21.78 | 21.78 | 3.71% | 2,207 |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% | 760 |
| Nov 21, 2025 | 21.03 | 21.03 | 20.85 | 20.85 | 20.85 | -0.83% | 675 |
| Nov 20, 2025 | 20.82 | 21.03 | 20.82 | 21.03 | 21.03 | -1.66% | 50 |
| Nov 19, 2025 | 20.98 | 21.41 | 20.83 | 21.38 | 21.38 | 1.96% | 871 |
| Nov 18, 2025 | 20.65 | 20.97 | 20.65 | 20.97 | 20.97 | -5.39% | 1,402 |
| Nov 17, 2025 | 22.14 | 22.27 | 22.14 | 22.17 | 22.17 | -0.65% | 3,358 |
| Nov 14, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.72% | - |
| Nov 13, 2025 | 22.43 | 22.43 | 22.15 | 22.15 | 22.15 | -2.27% | 1,300 |
| Nov 12, 2025 | 22.22 | 22.67 | 22.22 | 22.67 | 22.67 | 2.33% | 60 |
| Nov 11, 2025 | 21.89 | 22.15 | 21.89 | 22.15 | 22.15 | 1.10% | 450 |
| Nov 10, 2025 | 22.26 | 22.26 | 21.91 | 21.91 | 21.91 | -1.66% | 2,533 |
| Nov 7, 2025 | 22.21 | 22.48 | 22.21 | 22.28 | 22.28 | 1.09% | 1,280 |
| Nov 6, 2025 | 22.09 | 22.09 | 22.04 | 22.04 | 22.04 | 0.39% | 215 |
| Nov 5, 2025 | 21.70 | 21.96 | 21.70 | 21.96 | 21.96 | 1.32% | 18 |
| Nov 4, 2025 | 21.54 | 21.67 | 21.54 | 21.67 | 21.67 | 0.77% | 50 |
| Nov 3, 2025 | 21.74 | 21.74 | 21.51 | 21.51 | 21.51 | -0.51% | 693 |
| Oct 31, 2025 | 21.20 | 21.65 | 21.20 | 21.62 | 21.62 | 2.01% | 7,237 |
| Oct 30, 2025 | 20.91 | 21.19 | 20.91 | 21.19 | 21.19 | 3.14% | 10 |
| Oct 29, 2025 | 20.90 | 20.90 | 20.55 | 20.55 | 20.55 | -4.29% | 818 |
| Oct 28, 2025 | 21.36 | 21.47 | 21.36 | 21.47 | 21.47 | -0.63% | 130 |
| Oct 27, 2025 | 21.43 | 21.60 | 21.43 | 21.60 | 21.60 | 1.65% | 150 |
| Oct 24, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.61% | 25 |
| Oct 23, 2025 | 21.21 | 21.41 | 21.20 | 21.38 | 21.38 | 1.28% | 1,864 |
| Oct 22, 2025 | 21.09 | 21.21 | 21.01 | 21.11 | 21.11 | 0.72% | 1,444 |
| Oct 21, 2025 | 21.04 | 21.04 | 20.80 | 20.96 | 20.96 | 1.11% | 364 |
| Oct 20, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.14% | 150 |
| Oct 17, 2025 | 20.37 | 20.76 | 20.36 | 20.76 | 20.76 | 0.22% | 1,080 |
| Oct 16, 2025 | 20.49 | 20.80 | 20.49 | 20.72 | 20.72 | -0.60% | 542 |
| Oct 15, 2025 | 20.71 | 20.92 | 20.71 | 20.84 | 20.84 | 2.03% | 757 |
| Oct 14, 2025 | 20.83 | 20.83 | 20.43 | 20.43 | 20.43 | -4.58% | 1,920 |
| Oct 13, 2025 | 21.05 | 21.41 | 21.00 | 21.41 | 21.41 | 2.12% | 390 |
| Oct 10, 2025 | 21.55 | 21.55 | 20.96 | 20.96 | 20.96 | -3.92% | 1,150 |
| Oct 9, 2025 | 21.72 | 21.82 | 21.72 | 21.82 | 21.82 | -0.43% | 100 |
| Oct 8, 2025 | 21.61 | 21.91 | 21.61 | 21.91 | 21.91 | 0.07% | 1,000 |
| Oct 7, 2025 | 21.92 | 22.04 | 21.87 | 21.90 | 21.90 | -2.69% | 3,780 |
| Oct 6, 2025 | 22.19 | 22.72 | 22.19 | 22.50 | 22.50 | 2.76% | 2,172 |
| Oct 3, 2025 | 21.53 | 21.91 | 21.53 | 21.90 | 21.90 | 0.05% | 1,820 |
| Oct 2, 2025 | 21.42 | 21.89 | 21.42 | 21.89 | 21.89 | 1.63% | 685 |
| Oct 1, 2025 | 21.06 | 21.54 | 21.06 | 21.54 | 21.54 | -0.02% | 1,826 |
| Sep 30, 2025 | 21.14 | 21.54 | 21.14 | 21.54 | 21.54 | 1.22% | 1,860 |
| Sep 29, 2025 | 20.94 | 21.51 | 20.93 | 21.28 | 21.28 | 0.69% | 4,177 |
| Sep 26, 2025 | 21.21 | 21.27 | 21.10 | 21.14 | 20.85 | 0.64% | 400 |
| Sep 25, 2025 | 21.07 | 21.07 | 21.00 | 21.00 | 20.72 | 0.48% | 580 |
| Sep 24, 2025 | 20.78 | 20.92 | 20.59 | 20.90 | 20.62 | -1.42% | 469 |
| Sep 23, 2025 | 21.03 | 21.35 | 21.03 | 21.20 | 20.91 | 0.50% | 2,370 |
| Sep 22, 2025 | 21.11 | 21.11 | 20.85 | 21.10 | 20.81 | 1.71% | 842 |
| Sep 19, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.46 | 0.19% | - |
| Sep 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.42 | 0.63% | 120 |
| Sep 17, 2025 | 20.64 | 20.70 | 20.57 | 20.57 | 20.29 | -1.06% | 4,600 |
| Sep 16, 2025 | 20.64 | 20.88 | 20.64 | 20.79 | 20.51 | 2.57% | 1,768 |
| Sep 15, 2025 | 20.19 | 20.27 | 20.19 | 20.27 | 20.00 | 0.15% | 550 |
| Sep 12, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 19.97 | -0.93% | - |
| Sep 11, 2025 | 20.18 | 20.43 | 20.18 | 20.43 | 20.15 | -0.10% | 750 |
| Sep 10, 2025 | 20.26 | 20.46 | 20.26 | 20.45 | 20.17 | 0.25% | 1,300 |
| Sep 9, 2025 | 20.25 | 20.50 | 20.25 | 20.40 | 20.12 | -1.43% | 700 |
| Sep 8, 2025 | 20.45 | 20.70 | 20.45 | 20.70 | 20.41 | 3.37% | 480 |
| Sep 5, 2025 | 19.96 | 20.02 | 19.96 | 20.02 | 19.75 | 1.71% | 75 |
| Sep 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.42 | -0.13% | - |
| Sep 3, 2025 | 19.82 | 19.82 | 19.70 | 19.71 | 19.44 | -1.25% | 3,383 |
| Sep 2, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.69 | 1.84% | 135 |
| Sep 1, 2025 | 19.46 | 19.60 | 19.46 | 19.60 | 19.33 | -0.36% | 23 |
| Aug 29, 2025 | 19.72 | 19.72 | 19.67 | 19.67 | 19.40 | -0.15% | 15 |
| Aug 28, 2025 | 19.59 | 19.70 | 19.59 | 19.70 | 19.43 | 1.04% | 553 |
| Aug 27, 2025 | 19.41 | 19.50 | 19.41 | 19.50 | 19.23 | 0.87% | 500 |
| Aug 26, 2025 | 19.31 | 19.33 | 19.31 | 19.33 | 19.07 | 0.75% | 35 |
| Aug 25, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 18.93 | -1.14% | - |
| Aug 22, 2025 | 19.08 | 19.43 | 19.08 | 19.41 | 19.15 | 1.63% | 1,250 |
| Aug 21, 2025 | 19.03 | 19.28 | 19.03 | 19.10 | 18.84 | -0.02% | 280 |
| Aug 20, 2025 | 19.12 | 19.12 | 19.10 | 19.10 | 18.84 | 0.04% | 200 |
| Aug 19, 2025 | 19.10 | 19.36 | 19.09 | 19.09 | 18.83 | 1.80% | 685 |
| Aug 18, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.50 | -0.92% | - |
| Aug 15, 2025 | 18.79 | 18.99 | 18.79 | 18.93 | 18.67 | 1.22% | 1,015 |
| Aug 14, 2025 | 18.73 | 18.73 | 18.70 | 18.70 | 18.45 | -1.58% | 280 |
| Aug 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | -2.01% | - |
| Aug 12, 2025 | 19.04 | 19.39 | 19.04 | 19.39 | 19.13 | 2.66% | 1,930 |
| Aug 11, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.63 | 0.56% | - |
| Aug 8, 2025 | 18.78 | 18.88 | 18.78 | 18.78 | 18.53 | 1.00% | 1,000 |
| Aug 7, 2025 | 18.26 | 18.60 | 18.26 | 18.60 | 18.34 | 1.18% | 228 |
| Aug 6, 2025 | 18.40 | 18.40 | 18.38 | 18.38 | 18.13 | 2.69% | 467 |
| Aug 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | 0.92% | - |
| Aug 4, 2025 | 17.50 | 17.73 | 17.50 | 17.73 | 17.49 | 0.15% | 208 |
| Aug 1, 2025 | 17.76 | 17.76 | 17.71 | 17.71 | 17.47 | -2.68% | 565 |
| Jul 31, 2025 | 18.11 | 18.30 | 18.11 | 18.20 | 17.95 | 2.37% | 1,044 |
| Jul 30, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.53 | -0.48% | - |
| Jul 29, 2025 | 17.54 | 17.86 | 17.54 | 17.86 | 17.62 | 1.49% | 850 |
| Jul 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | -1.63% | - |
| Jul 25, 2025 | 17.78 | 17.89 | 17.78 | 17.89 | 17.65 | -0.84% | 170 |
| Jul 24, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.80 | 3.05% | - |
| Jul 23, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.27 | 3.55% | - |
| Jul 22, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.68 | -0.53% | - |
| Jul 21, 2025 | 16.77 | 17.00 | 16.77 | 17.00 | 16.77 | 0.69% | 68 |