Skip to main content
Mitsubishi Electric Corporation (FRA:MIE1)
Germany flag Germany · Delayed Price · Currency is EUR
35.86
-0.14 (-0.39%)
Last updated: Apr 29, 2026, 8:51 AM CET

Mitsubishi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.7936.0031.3036.0036.009.09%2,788
Apr 27, 202631.9433.2231.9433.0033.001.26%3,868
Apr 24, 202631.5632.6031.5632.5932.591.97%333
Apr 23, 202630.9531.9630.9531.9631.962.63%8
Apr 22, 202631.1431.1431.1431.1431.14-4.70%-
Apr 21, 202631.8532.6831.8532.6832.681.16%1,000
Apr 20, 202632.0732.3032.0732.3032.305.31%320
Apr 17, 202630.6730.6730.6730.6730.67-2.26%-
Apr 16, 202631.3831.3831.3831.3831.38-0.41%-
Apr 15, 202630.4631.5130.4631.5131.51-1.36%17
Apr 14, 202630.8231.9530.8231.9531.951.28%835
Apr 13, 202630.7431.5430.7431.5431.54-0.30%100
Apr 10, 202630.9131.6430.9131.6431.645.10%200
Apr 9, 202630.1030.1030.1030.1030.100.58%-
Apr 8, 202629.9329.9329.9329.9329.934.56%-
Apr 7, 202628.6228.6228.6228.6228.620.60%-
Apr 2, 202627.7428.4527.7428.4528.45-3.30%480
Apr 1, 202628.4829.4228.4829.4229.428.00%21
Mar 31, 202627.2427.2427.2427.2427.24-1.05%-
Mar 30, 202627.5327.5327.5327.5327.53-3.51%100
Mar 27, 202628.5328.5328.5328.5328.37-4.49%-
Mar 26, 202629.1830.5029.1829.8729.70-2.03%1,100
Mar 25, 202629.6030.4929.6030.4930.327.85%180
Mar 24, 202628.2728.2728.2728.2728.112.58%-
Mar 23, 202627.5627.5627.5627.5627.40-6.42%-
Mar 20, 202629.4929.4929.4529.4529.28-0.57%136
Mar 19, 202629.6229.6229.6229.6229.45-0.97%-
Mar 18, 202630.3630.3629.9129.9129.74-1.61%320
Mar 17, 202629.4030.4029.4030.4030.232.36%460
Mar 16, 202629.0129.7529.0129.7029.53-2.01%380
Mar 13, 202629.3730.3129.3730.3130.142.19%136
Mar 12, 202629.6629.6629.6629.6629.490.58%-
Mar 11, 202629.4929.4929.4929.4929.321.27%-
Mar 10, 202629.1229.1229.1229.1228.951.46%-
Mar 9, 202627.9028.7027.7828.7028.54-3.33%1,049
Mar 6, 202629.6929.6929.6929.6929.52-1.66%-
Mar 5, 202630.3731.3730.1930.1930.02-4.01%2,196
Mar 4, 202629.4831.4529.4831.4531.278.45%2,350
Mar 3, 202630.3230.6328.4029.0028.83-9.69%2,849
Mar 2, 202632.1132.1132.1132.1131.930.12%-
Feb 27, 202632.0732.0732.0732.0731.89-0.87%-
Feb 26, 202631.3832.3731.3832.3532.17-501
Feb 25, 202631.4132.3531.4132.3532.171.32%755
Feb 24, 202631.9331.9331.9331.9331.75-3.53%-
Feb 23, 202632.0233.5032.0233.1032.911.85%1,220
Feb 20, 202631.6032.5031.6032.5032.312.01%470
Feb 19, 202630.8731.8630.8731.8631.684.46%100
Feb 18, 202630.5030.5030.5030.5030.332.59%-
Feb 17, 202629.7329.7329.7329.7329.56-1.00%-
Feb 16, 202630.0230.7830.0130.0329.86-1.05%190
Feb 13, 202630.2930.3530.2930.3530.18-4.86%95
Feb 12, 202631.5431.9031.5431.9031.721.59%318
Feb 11, 202631.4031.4031.4031.4031.22-1.57%-
Feb 10, 202631.9031.9031.9031.9031.72-170
Feb 9, 202631.5931.9031.5931.9031.722.34%2,010
Feb 6, 202629.1931.3329.1931.1730.999.29%1,242
Feb 5, 202628.5228.5228.5228.5228.36-4.55%-
Feb 4, 202628.6829.8828.6829.8829.717.71%350
Feb 3, 202626.8327.7426.3427.7427.584.32%680
Feb 2, 202625.8726.5925.8726.5926.442.19%220
Jan 30, 202626.0226.0226.0226.0225.870.62%20
Jan 29, 202625.4825.8625.4825.8625.71-2.78%2,806
Jan 28, 202626.4126.6426.4126.6026.450.72%479
Jan 27, 202626.4126.4126.4126.4126.26-2.19%-
Jan 26, 202626.4127.0026.4127.0026.851.12%33
Jan 23, 202626.7026.7026.7026.7026.55-240
Jan 22, 202626.7026.7026.7026.7026.55--
Jan 21, 202626.7026.7026.7026.7026.55--
Jan 20, 202627.1827.1826.7026.7026.55-2.94%930
Jan 19, 202627.5028.1727.5027.5127.35-2.38%220
Jan 16, 202627.3328.1827.3328.1828.023.91%120
Jan 15, 202627.1227.1227.1227.1226.97-4.00%-
Jan 14, 202628.2728.2728.2528.2528.092.47%114
Jan 13, 202626.8127.5726.8127.5727.415.23%35
Jan 12, 202626.0926.2026.0926.2026.050.04%35
Jan 9, 202625.4526.1925.4526.1926.04-1.87%254
Jan 8, 202625.3826.6925.3826.6926.543.21%100
Jan 7, 202625.8625.8625.8625.8625.71-4.93%-
Jan 6, 202626.3827.2026.3827.2027.042.37%220
Jan 5, 202625.7126.5725.7126.5726.425.02%465
Jan 2, 202624.5125.3024.5125.3025.162.93%230
Dec 30, 202524.5824.5824.5824.5824.44-0.69%-
Dec 29, 202524.7524.7524.7524.7524.61-0.52%250
Dec 23, 202524.8824.8824.8824.8824.74-0.44%-
Dec 22, 202524.9924.9924.9924.9924.851.38%-
Dec 19, 202524.7724.7724.6524.6524.51-1.87%26
Dec 18, 202525.1225.1225.1225.1224.98-1.57%100
Dec 17, 202524.9125.5524.9125.5225.370.79%35
Dec 16, 202525.3225.3225.3225.3225.18-5.20%-
Dec 15, 202526.0326.7126.0126.7126.563.33%159
Dec 12, 202525.8525.8525.8525.8525.700.94%-
Dec 11, 202524.8825.6124.8825.6125.462.15%400
Dec 10, 202525.0725.0725.0725.0724.930.80%-
Dec 9, 202524.9224.9224.8724.8724.73-1.00%20
Dec 8, 202525.1625.1625.1225.1224.982.82%250
Dec 5, 202524.4324.4324.4324.4324.29-0.24%-
Dec 4, 202524.4924.4924.4924.4924.353.82%-
Dec 3, 202523.5923.5923.5923.5923.46-2.16%-
Dec 2, 202523.4324.1123.4224.1123.974.28%20
Dec 1, 202523.1223.1223.1223.1222.990.65%-