Skip to main content
Mitsubishi UFJ Financial Group, Inc. (FRA:MFZ)
Germany flag Germany · Delayed Price · Currency is EUR
15.26
+0.43 (2.90%)
Last updated: Apr 28, 2026, 12:54 PM CET

FRA:MFZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2615.2614.7614.7614.76-0.51%150
Apr 27, 202614.7614.8314.7614.8314.830.54%-
Apr 24, 202614.7514.7514.7514.7514.75--
Apr 23, 202614.7014.8514.7014.7514.75-0.62%200
Apr 22, 202614.7915.0814.7914.8414.840.35%701
Apr 21, 202615.0615.3214.7914.7914.79-4.37%250
Apr 20, 202615.2615.4715.2615.4715.470.77%-
Apr 17, 202615.1115.7815.1115.3515.35-1.60%760
Apr 16, 202615.5115.6015.5115.6015.600.03%-
Apr 15, 202615.3415.6015.3415.6015.602.03%-
Apr 14, 202615.0515.4415.0515.2915.291.15%10
Apr 13, 202615.1115.1115.1115.1115.11-1.55%-
Apr 10, 202615.1615.5315.1615.3515.35-1.03%450
Apr 9, 202615.1615.5115.1615.5115.51-0.26%-
Apr 8, 202615.4515.5515.4515.5515.553.12%350
Apr 7, 202615.0215.2815.0215.0815.08-0.61%570
Apr 2, 202614.7615.1714.7615.1715.170.04%-
Apr 1, 202615.0515.5615.0515.1715.174.23%170
Mar 31, 202614.2114.5514.2114.5514.555.48%100
Mar 30, 202614.1414.1413.7913.7913.79-5.10%-
Mar 27, 202614.5414.5414.5414.5414.321.42%-
Mar 26, 202614.4914.4914.3314.3314.12-2.56%-
Mar 25, 202614.5814.8514.5814.7114.491.52%90
Mar 24, 202614.2714.4914.2714.4914.283.75%-
Mar 23, 202613.7815.1013.7813.9613.76-0.61%8,108
Mar 20, 202614.5414.5414.0514.0513.85-3.58%-
Mar 19, 202614.4714.8214.4714.5714.360.72%20
Mar 18, 202614.7814.7814.4714.4714.26-0.22%-
Mar 17, 202614.4514.5014.4514.5014.290.35%-
Mar 16, 202614.4014.6314.4014.4514.240.78%125
Mar 13, 202614.3114.6014.3114.3414.130.82%353
Mar 12, 202614.3214.6414.2214.2214.02-2.59%5,003
Mar 11, 202614.7014.8214.4514.6014.39-2.47%3,184
Mar 10, 202614.7215.1014.7214.9714.753.24%92
Mar 9, 202614.4514.9714.4514.5014.29-0.01%33
Mar 6, 202614.9015.1514.5014.5014.29-1.01%460
Mar 5, 202614.9115.3014.6514.6514.44-0.69%3,770
Mar 4, 202614.4614.7514.4614.7514.54-1.25%-
Mar 3, 202614.9815.1514.9414.9414.72-3.60%163
Mar 2, 202615.2015.6215.2015.5015.270.30%1,740
Feb 27, 202616.3816.4515.4515.4515.23-3.44%1,294
Feb 26, 202615.7116.0915.7116.0015.773.36%1,116
Feb 25, 202615.2515.7215.2515.4815.25-2.79%2,065
Feb 24, 202615.6715.9215.4915.9215.69-1.70%634
Feb 23, 202616.4316.4316.2016.2015.960.61%1,450
Feb 20, 202616.4016.4015.9516.1015.87-2.41%1,578
Feb 19, 202616.2916.7016.2916.5016.261.23%965
Feb 18, 202616.0816.3016.0816.3016.061.31%-
Feb 17, 202615.8016.0915.8016.0915.861.06%150
Feb 16, 202615.9515.9515.9215.9215.69-3.29%-
Feb 13, 202616.3716.4616.3716.4616.220.07%339
Feb 12, 202616.5716.9816.4516.4516.210.78%1,215
Feb 11, 202616.2716.3216.2716.3216.091.04%-
Feb 10, 202616.2316.6316.1616.1615.920.19%50
Feb 9, 202616.0216.2016.0216.1315.890.64%722
Feb 6, 202615.7616.4415.7616.0215.794.08%190
Feb 5, 202615.4315.4315.4015.4015.17-1.31%-
Feb 4, 202615.8016.1415.6015.6015.371.46%265
Feb 3, 202615.4715.6115.3815.3815.151.36%68
Feb 2, 202615.0015.1715.0015.1714.951.03%1,000
Jan 30, 202615.0715.1115.0215.0214.800.11%500
Jan 29, 202614.9715.0014.9715.0014.780.23%-
Jan 28, 202614.9614.9714.9614.9714.750.32%-
Jan 27, 202614.9414.9414.9214.9214.70-0.01%-
Jan 26, 202614.9515.2214.9214.9214.70-0.68%400
Jan 23, 202615.1315.2515.0215.0214.80-0.82%1,600
Jan 22, 202614.9915.5014.9915.1514.93-1.24%253
Jan 21, 202615.1115.3815.1115.3415.11-1.60%577
Jan 20, 202616.1316.1315.5915.5915.36-2.51%400
Jan 19, 202616.2616.2615.8815.9915.76-1.60%331
Jan 16, 202616.1016.2516.1016.2516.012.23%85
Jan 15, 202615.8215.8915.8215.8915.663.03%-
Jan 14, 202615.3515.4315.3515.4315.203.16%-
Jan 13, 202614.7714.9514.7714.9514.741.98%-
Jan 12, 202614.3814.6614.3814.6614.450.48%40
Jan 9, 202614.2614.5914.2614.5914.382.75%80
Jan 8, 202614.1214.2014.1214.2014.000.52%-
Jan 7, 202614.1814.1814.1314.1313.920.48%-
Jan 6, 202614.0214.1014.0214.0613.861.91%700
Jan 5, 202613.9913.9913.8013.8013.601.91%73
Jan 2, 202613.8213.8213.5413.5413.34-200
Dec 30, 202513.3413.5413.3413.5413.341.06%296
Dec 29, 202513.7113.7113.4013.4013.200.10%320
Dec 23, 202513.6513.6513.3813.3813.190.68%1,974
Dec 22, 202513.4513.5513.2813.2913.10-1.45%2,500
Dec 19, 202513.2313.4913.2313.4913.291.83%-
Dec 18, 202513.1413.2513.1413.2513.061.11%-
Dec 17, 202513.3613.3613.1013.1012.91-2.17%-
Dec 16, 202513.6013.6013.3913.3913.20-2.82%160
Dec 15, 202513.9113.9513.7813.7813.580.86%500
Dec 12, 202513.5913.6613.5913.6613.460.06%-
Dec 11, 202513.2413.6513.2413.6513.460.75%93
Dec 10, 202513.3713.5813.3713.5513.353.85%30
Dec 9, 202513.6513.6613.0513.0512.86-4.41%174
Dec 8, 202513.6513.6513.6513.6513.45-2.42%40
Dec 5, 202513.8614.0113.8613.9913.791.94%40
Dec 4, 202513.7213.7213.7213.7213.521.81%-
Dec 3, 202513.5813.8413.4813.4813.28-0.90%353
Dec 2, 202513.8114.2313.6013.6013.400.38%1,350
Dec 1, 202513.5513.5513.5513.5513.351.85%-