Mitsubishi UFJ Financial Group, Inc. (FRA:MFZ)
Germany
· Delayed Price · Currency is EUR 13.72
+0.24 (1.81%)
Last updated: Dec 4, 2025, 8:00 AM CET
FRA:MFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.81% | - |
| Dec 3, 2025 | 13.58 | 13.84 | 13.48 | 13.48 | 13.48 | -0.90% | 353 |
| Dec 2, 2025 | 13.81 | 14.23 | 13.60 | 13.60 | 13.60 | 0.38% | 1,350 |
| Dec 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.85% | - |
| Nov 28, 2025 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | 2.48% | - |
| Nov 27, 2025 | 13.18 | 13.18 | 12.98 | 12.98 | 12.98 | -3.52% | - |
| Nov 26, 2025 | 13.40 | 13.46 | 13.40 | 13.46 | 13.46 | 0.58% | - |
| Nov 25, 2025 | 12.66 | 13.38 | 12.66 | 13.38 | 13.38 | 0.12% | 1,231 |
| Nov 24, 2025 | 13.19 | 13.36 | 13.19 | 13.36 | 13.36 | 0.83% | - |
| Nov 21, 2025 | 13.02 | 13.25 | 13.02 | 13.25 | 13.25 | 4.73% | 44 |
| Nov 20, 2025 | 13.03 | 13.03 | 12.65 | 12.65 | 12.65 | -2.45% | - |
| Nov 19, 2025 | 12.85 | 12.97 | 12.85 | 12.97 | 12.97 | 0.97% | 100 |
| Nov 18, 2025 | 12.77 | 12.85 | 12.77 | 12.85 | 12.85 | -3.19% | 104 |
| Nov 17, 2025 | 13.33 | 13.62 | 13.27 | 13.27 | 13.27 | 0.17% | 229 |
| Nov 14, 2025 | 13.45 | 13.45 | 13.25 | 13.25 | 13.25 | -0.21% | - |
| Nov 13, 2025 | 13.50 | 13.50 | 13.28 | 13.28 | 13.28 | -1.78% | 85 |
| Nov 12, 2025 | 13.25 | 13.52 | 13.25 | 13.52 | 13.52 | 3.84% | - |
| Nov 11, 2025 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | 0.05% | 153 |
| Nov 10, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | 0.11% | - |
| Nov 7, 2025 | 12.91 | 13.19 | 12.91 | 13.00 | 13.00 | 0.98% | 1,100 |
| Nov 6, 2025 | 13.00 | 13.00 | 12.87 | 12.87 | 12.87 | -0.22% | - |
| Nov 5, 2025 | 13.21 | 13.21 | 12.90 | 12.90 | 12.90 | -0.94% | 4,115 |
| Nov 4, 2025 | 12.99 | 13.07 | 12.99 | 13.02 | 13.02 | 0.51% | 2,000 |
| Nov 3, 2025 | 13.23 | 13.23 | 12.93 | 12.96 | 12.96 | 0.06% | 52 |
| Oct 31, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.17% | - |
| Oct 30, 2025 | 12.90 | 12.93 | 12.90 | 12.93 | 12.93 | 1.51% | - |
| Oct 29, 2025 | 12.73 | 12.99 | 12.70 | 12.73 | 12.73 | 2.69% | 1,054 |
| Oct 28, 2025 | 12.73 | 12.73 | 12.40 | 12.40 | 12.40 | -0.94% | 6,211 |
| Oct 27, 2025 | 12.64 | 12.66 | 12.52 | 12.52 | 12.52 | -0.45% | 1,000 |
| Oct 24, 2025 | 12.46 | 12.57 | 12.46 | 12.57 | 12.57 | -1.01% | - |
| Oct 23, 2025 | 12.62 | 12.70 | 12.62 | 12.70 | 12.70 | -1.09% | - |
| Oct 22, 2025 | 12.82 | 13.07 | 12.82 | 12.84 | 12.84 | -0.85% | 152 |
| Oct 21, 2025 | 12.87 | 12.95 | 12.87 | 12.95 | 12.95 | -1.71% | - |
| Oct 20, 2025 | 13.05 | 13.18 | 13.05 | 13.18 | 13.18 | 2.94% | - |
| Oct 17, 2025 | 12.62 | 12.80 | 12.62 | 12.80 | 12.80 | 0.36% | - |
| Oct 16, 2025 | 12.89 | 12.89 | 12.76 | 12.76 | 12.76 | -0.45% | - |
| Oct 15, 2025 | 12.92 | 13.12 | 12.81 | 12.81 | 12.81 | 1.07% | 93 |
| Oct 14, 2025 | 12.62 | 12.68 | 12.62 | 12.68 | 12.68 | 1.47% | - |
| Oct 13, 2025 | 12.23 | 13.00 | 12.23 | 12.49 | 12.49 | 0.76% | 10,925 |
| Oct 10, 2025 | 13.00 | 13.00 | 12.26 | 12.40 | 12.40 | -7.20% | 265 |
| Oct 9, 2025 | 13.09 | 13.36 | 13.09 | 13.36 | 13.36 | 1.20% | 700 |
| Oct 8, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1.57% | 37 |
| Oct 7, 2025 | 12.82 | 13.00 | 12.82 | 13.00 | 13.00 | -0.40% | - |
| Oct 6, 2025 | 13.08 | 13.16 | 13.05 | 13.05 | 13.05 | -1.66% | 500 |
| Oct 3, 2025 | 13.20 | 13.46 | 13.20 | 13.27 | 13.27 | 1.62% | 1,000 |
| Oct 2, 2025 | 13.11 | 13.36 | 13.06 | 13.06 | 13.06 | -1.28% | 234 |
| Oct 1, 2025 | 13.51 | 13.51 | 13.23 | 13.23 | 13.23 | -1.94% | 4,003 |
| Sep 30, 2025 | 13.68 | 13.68 | 13.49 | 13.49 | 13.49 | 2.82% | 400 |
| Sep 29, 2025 | 13.54 | 13.54 | 13.12 | 13.12 | 13.12 | -4.91% | 405 |
| Sep 26, 2025 | 13.55 | 13.80 | 13.55 | 13.80 | 13.60 | 2.59% | - |
| Sep 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.26 | -0.36% | - |
| Sep 24, 2025 | 13.36 | 13.64 | 13.36 | 13.50 | 13.30 | -0.74% | 340 |
| Sep 23, 2025 | 13.63 | 13.81 | 13.60 | 13.60 | 13.40 | 0.76% | 1,005 |
| Sep 22, 2025 | 13.63 | 13.63 | 13.50 | 13.50 | 13.30 | 0.43% | 5 |
| Sep 19, 2025 | 13.34 | 13.44 | 13.34 | 13.44 | 13.24 | 2.77% | 3 |
| Sep 18, 2025 | 13.06 | 13.08 | 13.06 | 13.08 | 12.89 | -1.06% | - |
| Sep 17, 2025 | 13.06 | 13.22 | 13.06 | 13.22 | 13.03 | 2.53% | 380 |
| Sep 16, 2025 | 13.16 | 13.20 | 12.89 | 12.89 | 12.70 | -1.81% | 700 |
| Sep 15, 2025 | 13.05 | 13.38 | 13.05 | 13.13 | 12.94 | -0.55% | 1,450 |
| Sep 12, 2025 | 13.28 | 13.28 | 13.20 | 13.20 | 13.01 | -0.60% | 865 |
| Sep 11, 2025 | 13.11 | 13.28 | 13.11 | 13.28 | 13.09 | -1.69% | - |
| Sep 10, 2025 | 13.34 | 13.51 | 13.34 | 13.51 | 13.31 | 3.30% | 6 |
| Sep 9, 2025 | 12.89 | 13.08 | 12.89 | 13.08 | 12.89 | -0.35% | 2,000 |
| Sep 8, 2025 | 13.28 | 13.28 | 13.12 | 13.12 | 12.93 | -1.25% | 108 |
| Sep 5, 2025 | 13.02 | 13.34 | 13.02 | 13.29 | 13.10 | 1.20% | 350 |
| Sep 4, 2025 | 12.88 | 13.13 | 12.88 | 13.13 | 12.94 | 2.50% | - |
| Sep 3, 2025 | 12.78 | 12.81 | 12.75 | 12.81 | 12.63 | -1.93% | 37 |
| Sep 2, 2025 | 12.97 | 13.22 | 12.97 | 13.06 | 12.87 | 0.82% | 1 |
| Sep 1, 2025 | 12.90 | 13.20 | 12.90 | 12.96 | 12.77 | -0.11% | 570 |
| Aug 29, 2025 | 13.04 | 13.04 | 12.97 | 12.97 | 12.78 | -1.35% | - |
| Aug 28, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.96 | 2.19% | - |
| Aug 27, 2025 | 12.94 | 13.19 | 12.87 | 12.87 | 12.68 | -2.90% | 40 |
| Aug 26, 2025 | 13.16 | 13.25 | 13.16 | 13.25 | 13.06 | 1.10% | - |
| Aug 25, 2025 | 13.13 | 13.13 | 13.11 | 13.11 | 12.92 | 0.09% | - |
| Aug 22, 2025 | 13.12 | 13.12 | 13.10 | 13.10 | 12.91 | 1.11% | - |
| Aug 21, 2025 | 13.02 | 13.02 | 12.95 | 12.95 | 12.76 | -0.84% | - |
| Aug 20, 2025 | 13.11 | 13.11 | 13.06 | 13.06 | 12.87 | 0.85% | - |
| Aug 19, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.76 | -3.67% | - |
| Aug 18, 2025 | 13.28 | 13.60 | 13.28 | 13.45 | 13.25 | -0.78% | 19 |
| Aug 15, 2025 | 13.67 | 13.67 | 13.55 | 13.55 | 13.36 | 5.17% | - |
| Aug 14, 2025 | 12.94 | 12.94 | 12.89 | 12.89 | 12.70 | 1.51% | - |
| Aug 13, 2025 | 12.70 | 12.70 | 12.69 | 12.69 | 12.51 | -0.64% | - |
| Aug 12, 2025 | 12.62 | 13.01 | 12.62 | 12.78 | 12.59 | 6.02% | 3 |
| Aug 11, 2025 | 12.80 | 12.80 | 12.05 | 12.05 | 11.88 | -3.37% | 1,850 |
| Aug 8, 2025 | 12.26 | 12.47 | 12.26 | 12.47 | 12.29 | 2.05% | - |
| Aug 7, 2025 | 12.15 | 12.22 | 12.15 | 12.22 | 12.04 | 1.95% | - |
| Aug 6, 2025 | 12.02 | 12.02 | 11.99 | 11.99 | 11.81 | 0.57% | - |
| Aug 5, 2025 | 11.98 | 12.26 | 11.92 | 11.92 | 11.75 | 0.81% | 25 |
| Aug 4, 2025 | 11.81 | 11.84 | 11.80 | 11.82 | 11.65 | -3.27% | 1,429 |
| Aug 1, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.04 | 1.66% | - |
| Jul 31, 2025 | 12.26 | 12.26 | 12.02 | 12.02 | 11.85 | -1.39% | - |
| Jul 30, 2025 | 12.07 | 12.19 | 12.07 | 12.19 | 12.02 | 2.26% | - |
| Jul 29, 2025 | 11.95 | 11.95 | 11.92 | 11.92 | 11.75 | 0.08% | - |
| Jul 28, 2025 | 12.01 | 12.01 | 11.91 | 11.91 | 11.74 | -3.11% | 268 |
| Jul 25, 2025 | 12.35 | 12.45 | 12.29 | 12.29 | 12.12 | -0.87% | 805 |
| Jul 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | 2.21% | - |
| Jul 23, 2025 | 11.95 | 12.15 | 11.95 | 12.13 | 11.96 | 6.08% | 110 |
| Jul 22, 2025 | 11.42 | 11.50 | 11.42 | 11.44 | 11.27 | 0.42% | - |
| Jul 21, 2025 | 11.25 | 11.43 | 11.19 | 11.39 | 11.22 | 0.87% | 21,000 |
| Jul 18, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.13 | -0.48% | - |