Mitsubishi Estate Co., Ltd. (FRA:MES)
Germany
· Delayed Price · Currency is EUR 19.90
-0.30 (-1.49%)
At close: Dec 5, 2025
Mitsubishi Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Dec 4, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 2.02% | - |
| Dec 3, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Dec 2, 2025 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Dec 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Nov 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Nov 27, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | - |
| Nov 26, 2025 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 3.65% | - |
| Nov 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Nov 24, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 21, 2025 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | 4.37% | 670 |
| Nov 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 19, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 2.81% | - |
| Nov 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Nov 14, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Nov 13, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Nov 12, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 2.82% | - |
| Nov 11, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Nov 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Nov 7, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Nov 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Nov 5, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 1.65% | - |
| Nov 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Nov 3, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | - |
| Oct 31, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | - |
| Oct 30, 2025 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Oct 29, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Oct 28, 2025 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | - | - |
| Oct 27, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 24, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -1.06% | - |
| Oct 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Oct 22, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Oct 20, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 1.60% | - |
| Oct 17, 2025 | 18.70 | 18.80 | 18.60 | 18.80 | 18.80 | - | - |
| Oct 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Oct 15, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.09% | - |
| Oct 14, 2025 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | - |
| Oct 10, 2025 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | -3.68% | - |
| Oct 9, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | - |
| Oct 8, 2025 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Oct 7, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -3.02% | - |
| Oct 6, 2025 | 19.40 | 20.20 | 19.40 | 19.90 | 19.90 | 5.85% | 500 |
| Oct 3, 2025 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Oct 2, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -1.06% | - |
| Oct 1, 2025 | 18.70 | 18.80 | 18.60 | 18.80 | 18.80 | -1.57% | 2,000 |
| Sep 30, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Sep 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | 2.12% | - |
| Sep 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -1.05% | - |
| Sep 24, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 18.97 | -0.52% | - |
| Sep 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 1.05% | - |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -1.04% | - |
| Sep 19, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.07 | -1.03% | - |
| Sep 18, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.27 | 1.57% | - |
| Sep 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - | - |
| Sep 16, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 18.97 | -0.52% | - |
| Sep 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 0.52% | - |
| Sep 12, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 18.97 | -0.52% | - |
| Sep 11, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.07 | - | - |
| Sep 10, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.07 | 0.52% | - |
| Sep 9, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 18.97 | -0.52% | - |
| Sep 8, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.07 | 3.78% | - |
| Sep 5, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.37 | 2.21% | - |
| Sep 4, 2025 | 18.30 | 18.30 | 18.00 | 18.10 | 17.98 | 1.12% | - |
| Sep 3, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.78 | -1.10% | - |
| Sep 2, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 17.98 | -0.55% | - |
| Sep 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | 1.11% | - |
| Aug 29, 2025 | 18.10 | 18.20 | 18.00 | 18.00 | 17.88 | -0.55% | - |
| Aug 28, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 17.98 | - | - |
| Aug 27, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 17.98 | 0.56% | - |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | -0.55% | - |
| Aug 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | -1.63% | - |
| Aug 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.27 | -0.54% | - |
| Aug 21, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.37 | - | - |
| Aug 20, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.37 | 0.54% | - |
| Aug 19, 2025 | 18.40 | 18.40 | 18.30 | 18.40 | 18.27 | 2.22% | - |
| Aug 18, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 17.88 | -1.10% | - |
| Aug 15, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.08 | 1.68% | - |
| Aug 14, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.78 | -0.56% | - |
| Aug 13, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 17.88 | -1.10% | - |
| Aug 12, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.08 | 1.11% | - |
| Aug 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | 1.12% | - |
| Aug 8, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.68 | 4.71% | - |
| Aug 7, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 16.88 | - | - |
| Aug 6, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 16.88 | 1.19% | - |
| Aug 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | - | - |
| Aug 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | 1.20% | - |
| Aug 1, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.49 | 1.84% | - |
| Jul 31, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.19 | - | - |
| Jul 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | 0.62% | - |
| Jul 29, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.09 | 1.25% | - |
| Jul 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.89 | - | - |
| Jul 25, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 15.89 | -1.84% | - |
| Jul 24, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.19 | - | - |
| Jul 23, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.19 | 3.82% | - |
| Jul 22, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.59 | 1.95% | - |
| Jul 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | 1.32% | - |
| Jul 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.10 | -1.94% | - |