Mitsui Chemicals Historical Data - MSI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Mitsui Chemicals (MSI)
Mitsui Chemicals (MSI) Historical

Mitsui Chemicals (MSI)

20.40

-0.200001

( -0.97% )

Updated: 04:48:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	20.399999	20.399999	20.399999	26	20.399999	DE
4	-0.200001	-0.970878640777	20.6	21.2	20.399999	75	20.91275159	DE
12	-1.200001	-5.55556018519	21.6	23	20.399999	101	21.35982686	DE
26	-5.200001	-20.3125039062	25.6	26.8	20.2	72	21.77117898	DE
52	-7.600001	-27.1428607143	28	28.4	20.2	122	25.02974506	DE
156	-4.400001	-17.7419395161	24.8	28.4	20.2	185	25.02157099	DE
260	-4.400001	-17.7419395161	24.8	28.4	20.2	185	25.02157099	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736803620	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1736544420	20.399999	-0.8	-3.77	20.399999	20.399999	20.399999	26
1736458020	21.2	0	0.00	21.2	21.2	21.2	0
1736371620	21.2	0	0.00	21.2	21.2	21.2	0
1736285220	21.2	0	0.00	21.2	21.2	21.2	0
1736198820	21.2	0	0.00	21.2	21.2	21.2	0
1735939620	21.2	0	0.00	21.2	21.2	21.2	0
1735853220	21.2	0	0.00	21.2	21.2	21.2	0
1735594020	21.2	0.4	1.92	21.2	21.2	21.2	160
1735334820	20.8	0	0.00	20.8	20.8	20.8	0
1734989220	20.8	0.2	0.97	20.8	20.8	20.8	12
1734730020	20.6	0	0.00	20.6	20.6	20.6	0
1734643620	20.6	0.2	0.98	20.6	20.6	20.6	100
1734557220	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1734470820	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1734384420	20.399999	-0.2	-0.97	20.399999	20.399999	20.399999	99
1734125220	20.6	-0.6	-2.83	20.6	20.6	20.6	100
1734038820	21.2	0	0.00	21.2	21.2	21.2	0
1733952420	21.2	0	0.00	21.2	21.2	21.2	0
1733866020	21.2	0	0.00	21.2	21.2	21.2	0
1733779620	21.2	0	0.00	21.2	21.2	21.2	0
1733520420	21.2	-0.6	-2.75	21.2	21.2	21.2	418
1733434020	21.8	-0.2	-0.91	21.8	21.8	21.8	50
1733347620	22	-0.6	-2.65	22	22	22	121
1733261220	22.6	0	0.00	22.6	22.6	22.6	0
1733174820	22.6	0	0.00	22.6	22.6	22.6	0
1732915620	22.6	0	0.00	22.6	22.6	22.6	0
1732829220	22.6	0	0.00	22.6	22.6	22.6	0
1732742820	22.6	0	0.00	22.6	22.6	22.6	0
1732656420	22.6	0	0.00	22.6	22.6	22.6	0
1732570020	22.6	0.2	0.89	23	23	22.6	10
1732310820	22.4	1.4	6.67	22.4	22.4	22.4	110
1732224360	21	0	0.00	21	21	21	0
1732137960	21	0	0.00	21	21	21	0
1732051560	21	0	0.00	21	21	21	0
1731965160	21	0	0.00	21	21	21	0
1731705960	21	-0.6	-2.78	21	21	21	1
1731619620	21.6	0	0.00	21.6	21.6	21.6	0
1731533220	21.6	0	0.00	21.6	21.6	21.6	0
1731446820	21.6	-0.2	-0.92	21.6	21.6	21.6	150
1731360360	21.8	0	0.00	21.8	21.8	21.8	0
1731101160	21.8	0	0.00	21.8	21.8	21.8	0
1731014760	21.8	0.4	1.87	21.6	21.8	21.399999	242
1730928360	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730841960	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730755560	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730496360	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730409960	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730323560	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730237160	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730150760	21.399999	-0.2	-0.93	21.399999	21.399999	21.399999	10
1729887960	21.6	0	0.00	21.6	21.6	21.6	0
1729801560	21.6	0	0.00	21.6	21.6	21.6	0
1729715160	21.6	-1	-4.42	21.6	21.6	21.6	9
1729628760	22.6	0	0.00	22.6	22.6	22.6	0
1729542360	22.6	0	0.00	22.6	22.6	22.6	0
1729283160	22.6	0	0.00	22.6	22.6	22.6	0
1729196760	22.6	0	0.00	22.6	22.6	22.6	0
1729110360	22.6	0	0.00	22.6	22.6	22.6	0
1729023960	22.6	-0.4	-1.74	22.6	22.6	22.6	1
1728889200	23	0	0.00	23	23	23	0

Mitsui Chemicals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions