Mitsui O.S.K. Lines, Ltd. (FRA:MILA)
Germany
· Delayed Price · Currency is EUR 24.04
+0.34 (1.43%)
At close: Dec 4, 2025
Mitsui O.S.K. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.43% | - |
| Dec 3, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.46% | - |
| Dec 2, 2025 | 24.07 | 24.07 | 24.05 | 24.05 | 24.05 | 0.08% | - |
| Dec 1, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.13% | - |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.93% | - |
| Nov 27, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.04% | - |
| Nov 26, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.79% | - |
| Nov 25, 2025 | 23.97 | 23.98 | 23.97 | 23.98 | 23.98 | 0.17% | 1 |
| Nov 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.46% | - |
| Nov 21, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.13% | - |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.04% | - |
| Nov 19, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -3.60% | - |
| Nov 18, 2025 | 23.74 | 24.70 | 23.74 | 24.70 | 24.70 | 2.57% | 100 |
| Nov 17, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.59% | - |
| Nov 14, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.53% | - |
| Nov 13, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.65% | - |
| Nov 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.49% | - |
| Nov 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.39% | - |
| Nov 10, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.01% | - |
| Nov 7, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.64% | - |
| Nov 6, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.53% | - |
| Nov 5, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.37% | - |
| Nov 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -4.47% | - |
| Nov 3, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.24% | - |
| Oct 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.24% | - |
| Oct 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -2.82% | - |
| Oct 29, 2025 | 24.93 | 25.87 | 24.93 | 25.87 | 25.87 | 2.82% | 100 |
| Oct 28, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.72% | - |
| Oct 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.39% | 100 |
| Oct 24, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.36% | - |
| Oct 23, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.24% | - |
| Oct 22, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.70% | - |
| Oct 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.53% | - |
| Oct 20, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.53% | - |
| Oct 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.37% | - |
| Oct 16, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -4.26% | - |
| Oct 15, 2025 | 24.40 | 25.37 | 24.40 | 25.37 | 25.37 | 4.06% | 100 |
| Oct 14, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.44% | - |
| Oct 13, 2025 | 23.67 | 23.80 | 23.67 | 23.80 | 23.80 | -4.91% | 40 |
| Oct 10, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 3.82% | 100 |
| Oct 9, 2025 | 24.01 | 24.11 | 24.01 | 24.11 | 24.11 | -1.99% | 105 |
| Oct 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.69% | - |
| Oct 7, 2025 | 24.81 | 25.81 | 24.81 | 25.81 | 25.81 | 4.41% | 100 |
| Oct 6, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.76% | - |
| Oct 3, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.88% | - |
| Oct 2, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.68% | - |
| Oct 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.73% | - |
| Sep 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.82% | - |
| Sep 29, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -2.73% | - |
| Sep 26, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 25.84 | -0.53% | - |
| Sep 25, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 25.98 | 0.49% | - |
| Sep 24, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 25.85 | 0.30% | - |
| Sep 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 25.77 | -0.38% | - |
| Sep 22, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 25.87 | -2.19% | - |
| Sep 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.45 | -0.48% | - |
| Sep 18, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.58 | -0.11% | - |
| Sep 17, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 26.61 | -1.31% | - |
| Sep 16, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 26.96 | 0.44% | - |
| Sep 15, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.84 | -0.36% | - |
| Sep 12, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.94 | -0.22% | - |
| Sep 11, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.00 | -0.15% | - |
| Sep 10, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.04 | 1.21% | - |
| Sep 9, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 26.72 | -0.77% | - |
| Sep 8, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 26.92 | -3.25% | - |
| Sep 5, 2025 | 27.31 | 28.35 | 27.31 | 28.35 | 27.83 | 3.09% | 1 |
| Sep 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.99 | - | - |
| Sep 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.99 | - | - |
| Sep 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.99 | - | - |
| Sep 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.99 | -0.72% | - |
| Aug 29, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.19 | 0.47% | 100 |
| Aug 28, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.06 | 0.58% | - |
| Aug 27, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 26.90 | - | - |
| Aug 26, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 26.90 | -0.58% | - |
| Aug 25, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.06 | -0.07% | - |
| Aug 22, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.08 | -0.68% | - |
| Aug 21, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.27 | -0.86% | - |
| Aug 20, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.50 | 0.25% | - |
| Aug 19, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.43 | 0.29% | - |
| Aug 18, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.36 | -0.85% | - |
| Aug 15, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.59 | 0.68% | - |
| Aug 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.40 | 0.47% | - |
| Aug 13, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.28 | -0.47% | - |
| Aug 12, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.40 | 0.18% | - |
| Aug 11, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.36 | -0.29% | - |
| Aug 8, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.43 | 1.97% | - |
| Aug 7, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 26.90 | -1.33% | - |
| Aug 6, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.27 | -0.18% | - |
| Aug 5, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.32 | -0.29% | - |
| Aug 4, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.39 | -1.20% | - |
| Aug 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.73 | -3.68% | - |
| Jul 31, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 28.79 | 0.10% | - |
| Jul 30, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.76 | 1.98% | 135 |
| Jul 29, 2025 | 28.71 | 28.86 | 28.71 | 28.73 | 28.20 | 0.63% | 900 |
| Jul 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.02 | -0.45% | - |
| Jul 25, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.15 | 1.02% | - |
| Jul 24, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 27.87 | 1.68% | - |
| Jul 23, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.40 | 3.29% | - |
| Jul 22, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.53 | -3.98% | - |
| Jul 21, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 27.63 | 4.18% | 2 |
| Jul 18, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.52 | 0.07% | - |