Skip to main content
Mitsubishi UFJ Financial Group, Inc. (FRA:MFZ)
Germany flag Germany · Delayed Price · Currency is EUR
14.65
-0.10 (-0.69%)
Last updated: Mar 5, 2026, 7:18 PM CET

FRA:MFZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.9114.9114.9114.91-1.06%-
Mar 4, 202614.4614.7514.4614.7514.75-1.25%-
Mar 3, 202614.9815.1514.9414.9414.94-3.60%163
Mar 2, 202615.2015.6215.2015.5015.500.30%1,740
Feb 27, 202616.3816.4515.4515.4515.45-3.44%1,294
Feb 26, 202615.7116.0915.7116.0016.003.36%1,116
Feb 25, 202615.2515.7215.2515.4815.48-2.79%2,065
Feb 24, 202615.6715.9215.4915.9215.92-1.70%634
Feb 23, 202616.4316.4316.2016.2016.200.61%1,450
Feb 20, 202616.4016.4015.9516.1016.10-2.41%1,578
Feb 19, 202616.2916.7016.2916.5016.501.23%965
Feb 18, 202616.0816.3016.0816.3016.301.31%-
Feb 17, 202615.8016.0915.8016.0916.091.06%150
Feb 16, 202615.9515.9515.9215.9215.92-3.29%-
Feb 13, 202616.3716.4616.3716.4616.460.07%339
Feb 12, 202616.5716.9816.4516.4516.450.78%1,215
Feb 11, 202616.2716.3216.2716.3216.321.04%-
Feb 10, 202616.2316.6316.1616.1616.160.19%50
Feb 9, 202616.0216.2016.0216.1316.130.64%722
Feb 6, 202615.7616.4415.7616.0216.024.08%190
Feb 5, 202615.4315.4315.4015.4015.40-1.31%-
Feb 4, 202615.8016.1415.6015.6015.601.46%265
Feb 3, 202615.4715.6115.3815.3815.381.36%68
Feb 2, 202615.0015.1715.0015.1715.171.03%1,000
Jan 30, 202615.0715.1115.0215.0215.020.11%500
Jan 29, 202614.9715.0014.9715.0015.000.23%-
Jan 28, 202614.9614.9714.9614.9714.970.32%-
Jan 27, 202614.9414.9414.9214.9214.92-0.01%-
Jan 26, 202614.9515.2214.9214.9214.92-0.68%400
Jan 23, 202615.1315.2515.0215.0215.02-0.82%1,600
Jan 22, 202614.9915.5014.9915.1515.15-1.24%253
Jan 21, 202615.1115.3815.1115.3415.34-1.60%577
Jan 20, 202616.1316.1315.5915.5915.59-2.51%400
Jan 19, 202616.2616.2615.8815.9915.99-1.60%331
Jan 16, 202616.1016.2516.1016.2516.252.23%85
Jan 15, 202615.8215.8915.8215.8915.893.03%-
Jan 14, 202615.3515.4315.3515.4315.433.16%-
Jan 13, 202614.7714.9514.7714.9514.951.98%-
Jan 12, 202614.3814.6614.3814.6614.660.48%40
Jan 9, 202614.2614.5914.2614.5914.592.75%80
Jan 8, 202614.1214.2014.1214.2014.200.52%-
Jan 7, 202614.1814.1814.1314.1314.130.48%-
Jan 6, 202614.0214.1014.0214.0614.061.91%700
Jan 5, 202613.9913.9913.8013.8013.801.91%73
Jan 2, 202613.8213.8213.5413.5413.54-200
Dec 30, 202513.3413.5413.3413.5413.541.06%296
Dec 29, 202513.7113.7113.4013.4013.400.10%320
Dec 23, 202513.6513.6513.3813.3813.380.68%1,974
Dec 22, 202513.4513.5513.2813.2913.29-1.45%2,500
Dec 19, 202513.2313.4913.2313.4913.491.83%-
Dec 18, 202513.1413.2513.1413.2513.251.11%-
Dec 17, 202513.3613.3613.1013.1013.10-2.17%-
Dec 16, 202513.6013.6013.3913.3913.39-2.82%160
Dec 15, 202513.9113.9513.7813.7813.780.86%500
Dec 12, 202513.5913.6613.5913.6613.660.06%-
Dec 11, 202513.2413.6513.2413.6513.650.75%93
Dec 10, 202513.3713.5813.3713.5513.553.85%30
Dec 9, 202513.6513.6613.0513.0513.05-4.41%174
Dec 8, 202513.6513.6513.6513.6513.65-2.42%40
Dec 5, 202513.8614.0113.8613.9913.991.94%40
Dec 4, 202513.7213.7213.7213.7213.721.81%-
Dec 3, 202513.5813.8413.4813.4813.48-0.90%353
Dec 2, 202513.8114.2313.6013.6013.600.38%1,350
Dec 1, 202513.5513.5513.5513.5513.551.85%-
Nov 28, 202513.1513.3013.1513.3013.302.48%-
Nov 27, 202513.1813.1812.9812.9812.98-3.52%-
Nov 26, 202513.4013.4613.4013.4613.460.58%-
Nov 25, 202512.6613.3812.6613.3813.380.12%1,231
Nov 24, 202513.1913.3613.1913.3613.360.83%-
Nov 21, 202513.0213.2513.0213.2513.254.73%44
Nov 20, 202513.0313.0312.6512.6512.65-2.45%-
Nov 19, 202512.8512.9712.8512.9712.970.97%100
Nov 18, 202512.7712.8512.7712.8512.85-3.19%104
Nov 17, 202513.3313.6213.2713.2713.270.17%229
Nov 14, 202513.4513.4513.2513.2513.25-0.21%-
Nov 13, 202513.5013.5013.2813.2813.28-1.78%85
Nov 12, 202513.2513.5213.2513.5213.523.84%-
Nov 11, 202513.0013.0213.0013.0213.020.05%153
Nov 10, 202513.0013.0113.0013.0113.010.11%-
Nov 7, 202512.9113.1912.9113.0013.000.98%1,100
Nov 6, 202513.0013.0012.8712.8712.87-0.22%-
Nov 5, 202513.2113.2112.9012.9012.90-0.94%4,115
Nov 4, 202512.9913.0712.9913.0213.020.51%2,000
Nov 3, 202513.2313.2312.9312.9612.960.06%52
Oct 31, 202512.9012.9512.9012.9512.950.17%-
Oct 30, 202512.9012.9312.9012.9312.931.51%-
Oct 29, 202512.7312.9912.7012.7312.732.69%1,054
Oct 28, 202512.7312.7312.4012.4012.40-0.94%6,211
Oct 27, 202512.6412.6612.5212.5212.52-0.45%1,000
Oct 24, 202512.4612.5712.4612.5712.57-1.01%-
Oct 23, 202512.6212.7012.6212.7012.70-1.09%-
Oct 22, 202512.8213.0712.8212.8412.84-0.85%152
Oct 21, 202512.8712.9512.8712.9512.95-1.71%-
Oct 20, 202513.0513.1813.0513.1813.182.94%-
Oct 17, 202512.6212.8012.6212.8012.800.36%-
Oct 16, 202512.8912.8912.7612.7612.76-0.45%-
Oct 15, 202512.9213.1212.8112.8112.811.07%93
Oct 14, 202512.6212.6812.6212.6812.681.47%-
Oct 13, 202512.2313.0012.2312.4912.490.76%10,925
Oct 10, 202513.0013.0012.2612.4012.40-7.20%265