Matsui Securities Co., Ltd. (FRA:MTW)
Germany
· Delayed Price · Currency is EUR 4.420
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:04 AM CET
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.76% | - |
| Dec 3, 2025 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Dec 2, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -2.24% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Nov 28, 2025 | 4.46 | 4.46 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Nov 27, 2025 | 4.50 | 4.50 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 26, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Nov 25, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Nov 24, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 21, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 4.81% | - |
| Nov 20, 2025 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -3.70% | - |
| Nov 19, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Nov 18, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Nov 17, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Nov 14, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | 2.83% | - |
| Nov 13, 2025 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Nov 12, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Nov 11, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Nov 10, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 2.34% | - |
| Nov 7, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Nov 6, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Nov 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | - |
| Nov 3, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Oct 31, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Oct 30, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Oct 29, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Oct 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Oct 27, 2025 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Oct 24, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Oct 23, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Oct 22, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Oct 21, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Oct 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Oct 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Oct 16, 2025 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Oct 15, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Oct 14, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Oct 13, 2025 | 4.32 | 4.32 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 10, 2025 | 4.32 | 4.32 | 4.06 | 4.06 | 4.06 | -6.45% | - |
| Oct 9, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 8, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Oct 7, 2025 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Oct 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Oct 3, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 2, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Oct 1, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Sep 30, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 29, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Sep 26, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.28 | 0.91% | - |
| Sep 25, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.24 | -1.79% | - |
| Sep 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.32 | - | - |
| Sep 23, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | 4.32 | 0.45% | - |
| Sep 22, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.30 | -0.45% | - |
| Sep 19, 2025 | 4.52 | 4.52 | 4.46 | 4.46 | 4.32 | -1.76% | - |
| Sep 18, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.39 | -0.87% | - |
| Sep 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.43 | 1.33% | - |
| Sep 16, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.37 | -0.44% | - |
| Sep 15, 2025 | 4.62 | 4.62 | 4.54 | 4.54 | 4.39 | - | - |
| Sep 12, 2025 | 4.62 | 4.62 | 4.54 | 4.54 | 4.39 | -1.30% | - |
| Sep 11, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.45 | -0.43% | - |
| Sep 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.47 | 2.67% | - |
| Sep 9, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.35 | -0.88% | - |
| Sep 8, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.39 | -1.30% | - |
| Sep 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.45 | 1.32% | - |
| Sep 4, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.39 | - | - |
| Sep 3, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.39 | 0.44% | - |
| Sep 2, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.37 | 1.35% | - |
| Sep 1, 2025 | 4.52 | 4.52 | 4.46 | 4.46 | 4.32 | 1.83% | - |
| Aug 29, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.24 | -0.45% | - |
| Aug 28, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.26 | - | - |
| Aug 27, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | 4.26 | - | - |
| Aug 26, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | 4.26 | -1.35% | - |
| Aug 25, 2025 | 4.52 | 4.52 | 4.46 | 4.46 | 4.32 | 0.90% | - |
| Aug 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.28 | 1.38% | - |
| Aug 21, 2025 | 4.44 | 4.44 | 4.36 | 4.36 | 4.22 | - | - |
| Aug 20, 2025 | 4.44 | 4.44 | 4.36 | 4.36 | 4.22 | 0.46% | - |
| Aug 19, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.20 | - | - |
| Aug 18, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.20 | 0.93% | - |
| Aug 15, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.16 | 0.47% | - |
| Aug 14, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.14 | 0.47% | - |
| Aug 13, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.12 | -1.39% | - |
| Aug 12, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.18 | -0.46% | - |
| Aug 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.20 | - | - |
| Aug 8, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.20 | 1.40% | - |
| Aug 7, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.14 | 0.47% | - |
| Aug 6, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.12 | - | - |
| Aug 5, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.12 | -0.47% | - |
| Aug 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.14 | -0.47% | - |
| Aug 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | 3.86% | - |
| Jul 31, 2025 | 4.28 | 4.28 | 4.14 | 4.14 | 4.01 | -0.48% | - |
| Jul 30, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.03 | 0.48% | - |
| Jul 29, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.01 | 2.48% | - |
| Jul 28, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 3.91 | - | - |
| Jul 25, 2025 | 4.12 | 4.12 | 4.04 | 4.04 | 3.91 | 0.50% | - |
| Jul 24, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 3.89 | -1.47% | - |
| Jul 23, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 3.95 | 3.03% | - |
| Jul 22, 2025 | 4.02 | 4.02 | 3.96 | 3.96 | 3.83 | -0.50% | - |
| Jul 21, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.85 | -1.49% | - |
| Jul 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.91 | 1.00% | - |