ITOCHU Corp (IOC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 40.78 | 40.78 | 40.65 | 40.65 | 40.65 | 250 |
| 25 Apr 2024 | 40.83 | 40.99 | 40.83 | 40.99 | 40.99 | - |
| 24 Apr 2024 | 40.57 | 41.05 | 40.50 | 40.91 | 40.91 | - |
| 23 Apr 2024 | 39.93 | 40.06 | 39.93 | 39.93 | 39.93 | - |
| 22 Apr 2024 | 39.47 | 39.78 | 39.40 | 39.78 | 39.78 | - |
| 19 Apr 2024 | 39.04 | 39.48 | 39.04 | 39.46 | 39.46 | - |
| 18 Apr 2024 | 39.88 | 39.92 | 39.74 | 39.92 | 39.92 | - |
| 17 Apr 2024 | 40.09 | 40.48 | 40.07 | 40.08 | 40.08 | - |
| 16 Apr 2024 | 40.19 | 40.19 | 40.04 | 40.12 | 40.12 | - |
| 15 Apr 2024 | 41.09 | 41.10 | 40.68 | 40.68 | 40.68 | - |
| 12 Apr 2024 | 40.96 | 41.07 | 40.89 | 40.89 | 40.89 | - |
| 11 Apr 2024 | 40.90 | 41.06 | 40.72 | 41.03 | 41.03 | - |
| 10 Apr 2024 | 40.97 | 40.98 | 40.79 | 40.79 | 40.79 | - |
| 09 Apr 2024 | 41.05 | 41.07 | 40.83 | 40.83 | 40.83 | - |
| 08 Apr 2024 | 40.78 | 40.87 | 40.78 | 40.78 | 40.78 | - |
| 05 Apr 2024 | 41.12 | 41.39 | 41.12 | 41.38 | 41.38 | - |
| 04 Apr 2024 | 41.20 | 41.31 | 41.20 | 41.28 | 41.28 | - |
| 03 Apr 2024 | 40.60 | 41.40 | 40.60 | 41.40 | 41.40 | - |
| 02 Apr 2024 | 39.43 | 39.43 | 38.49 | 38.51 | 38.51 | 250 |
| 28 Mar 2024 | 39.14 | 39.51 | 39.14 | 39.42 | 39.42 | - |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 39.37 | 39.88 | 39.37 | 39.82 | -40.18 | - |
| 26 Mar 2024 | 39.46 | 39.69 | 39.39 | 39.69 | -40.05 | - |
| 25 Mar 2024 | 39.42 | 39.79 | 39.42 | 39.42 | -39.78 | - |
| 22 Mar 2024 | 39.83 | 39.90 | 39.83 | 39.88 | -40.24 | - |
| 21 Mar 2024 | 39.68 | 40.03 | 39.68 | 39.93 | -40.29 | - |
| 20 Mar 2024 | 39.62 | 39.92 | 39.62 | 39.91 | -40.27 | - |
| 19 Mar 2024 | 39.43 | 39.76 | 39.39 | 39.76 | -40.12 | - |
| 18 Mar 2024 | 39.39 | 40.12 | 39.39 | 39.68 | -40.04 | 22 |
| 15 Mar 2024 | 39.50 | 39.85 | 39.50 | 39.68 | -40.04 | - |
| 14 Mar 2024 | 38.45 | 39.21 | 38.18 | 38.18 | -38.53 | 20 |
| 13 Mar 2024 | 38.59 | 38.59 | 38.19 | 38.28 | -38.63 | - |
| 12 Mar 2024 | 38.89 | 39.03 | 38.53 | 39.03 | -39.38 | 15 |
| 11 Mar 2024 | 39.88 | 39.89 | 38.88 | 38.89 | -39.24 | - |
| 08 Mar 2024 | 40.44 | 40.58 | 40.39 | 40.39 | -40.76 | - |
| 07 Mar 2024 | 40.32 | 40.88 | 40.24 | 40.37 | -40.73 | 70 |
| 06 Mar 2024 | 40.32 | 41.68 | 40.32 | 40.84 | -41.21 | 2 |
| 05 Mar 2024 | 40.27 | 40.52 | 40.06 | 40.52 | -40.89 | - |
| 04 Mar 2024 | 40.10 | 40.31 | 39.87 | 39.88 | -40.24 | - |
| 01 Mar 2024 | 40.28 | 40.68 | 40.28 | 40.47 | -40.84 | - |
| 29 Feb 2024 | 39.94 | 40.03 | 39.86 | 39.86 | -40.22 | - |
| 28 Feb 2024 | 40.06 | 40.18 | 39.78 | 39.78 | -40.14 | 70 |
| 27 Feb 2024 | 40.48 | 40.48 | 40.06 | 40.06 | -40.42 | - |
| 26 Feb 2024 | 40.51 | 40.77 | 40.51 | 40.77 | -41.14 | - |
| 23 Feb 2024 | 40.99 | 41.06 | 40.87 | 41.06 | -41.43 | - |
| 22 Feb 2024 | 40.70 | 41.10 | 40.66 | 41.10 | -41.47 | - |
| 21 Feb 2024 | 40.58 | 40.88 | 40.56 | 40.88 | -41.25 | - |
| 20 Feb 2024 | 40.37 | 40.39 | 40.28 | 40.28 | -40.64 | - |
| 19 Feb 2024 | 40.59 | 40.60 | 40.28 | 40.28 | -40.64 | - |
| 16 Feb 2024 | 40.71 | 40.74 | 40.28 | 40.53 | -40.90 | - |
| 15 Feb 2024 | 40.88 | 41.05 | 40.70 | 40.86 | -41.23 | - |
| 14 Feb 2024 | 40.88 | 40.89 | 40.48 | 40.48 | -40.85 | - |
| 13 Feb 2024 | 41.28 | 42.25 | 40.90 | 40.90 | -41.27 | 50 |
| 12 Feb 2024 | 39.88 | 40.97 | 39.88 | 40.97 | -41.34 | - |
| 09 Feb 2024 | 40.88 | 40.88 | 40.87 | 40.87 | -41.24 | - |
| 08 Feb 2024 | 41.88 | 41.88 | 41.27 | 41.27 | -41.64 | - |
| 07 Feb 2024 | 42.00 | 42.00 | 41.69 | 41.69 | -42.07 | - |
| 06 Feb 2024 | 40.88 | 41.13 | 40.14 | 40.17 | -40.53 | 50 |
| 05 Feb 2024 | 41.88 | 41.88 | 41.18 | 41.35 | -41.72 | - |
| 02 Feb 2024 | 41.88 | 42.33 | 41.88 | 42.22 | -42.60 | - |
| 01 Feb 2024 | 42.08 | 42.51 | 42.08 | 42.36 | -42.74 | - |
| 31 Jan 2024 | 41.95 | 42.14 | 41.95 | 42.04 | -42.42 | - |
| 30 Jan 2024 | 41.25 | 41.25 | 40.89 | 41.11 | -41.48 | - |
| 29 Jan 2024 | 41.35 | 42.03 | 41.27 | 41.46 | -41.83 | 50 |
| 26 Jan 2024 | 40.50 | 40.64 | 40.50 | 40.53 | -40.90 | - |
| 25 Jan 2024 | 41.08 | 41.20 | 41.08 | 41.08 | -41.45 | - |
| 24 Jan 2024 | 41.10 | 41.26 | 41.09 | 41.09 | -41.46 | - |
| 23 Jan 2024 | 40.88 | 40.88 | 40.58 | 40.78 | -41.15 | - |
| 22 Jan 2024 | 40.78 | 41.15 | 40.78 | 41.15 | -41.52 | - |
| 19 Jan 2024 | 40.36 | 41.29 | 40.36 | 40.59 | -40.96 | 120 |
| 18 Jan 2024 | 40.28 | 40.87 | 40.28 | 40.87 | -41.24 | - |
| 17 Jan 2024 | 40.91 | 40.91 | 40.88 | 40.88 | -41.25 | - |
| 16 Jan 2024 | 40.88 | 41.37 | 40.88 | 41.37 | -41.74 | - |
| 15 Jan 2024 | 41.93 | 42.13 | 41.93 | 41.98 | -42.36 | - |
| 12 Jan 2024 | 40.73 | 41.00 | 40.73 | 40.90 | -41.27 | - |
| 11 Jan 2024 | 39.73 | 39.84 | 39.69 | 39.69 | -40.05 | - |
| 10 Jan 2024 | 37.99 | 38.60 | 37.99 | 38.22 | -38.57 | 50 |
| 09 Jan 2024 | 37.20 | 37.27 | 37.20 | 37.27 | -37.61 | - |
| 08 Jan 2024 | 37.29 | 37.30 | 37.12 | 37.30 | -37.64 | - |
| 05 Jan 2024 | 36.69 | 37.04 | 36.69 | 36.84 | -37.17 | - |
| 04 Jan 2024 | 36.84 | 37.16 | 36.69 | 36.73 | -37.06 | 70 |
| 03 Jan 2024 | 36.55 | 36.84 | 36.55 | 36.84 | -37.17 | - |
| 02 Jan 2024 | 36.80 | 36.83 | 36.55 | 36.83 | -37.16 | - |
| 29 Dec 2023 | 36.55 | 36.69 | 36.55 | 36.69 | -37.02 | - |
| 28 Dec 2023 | 36.63 | 36.74 | 36.50 | 36.69 | -37.02 | - |
| 27 Dec 2023 | 36.74 | 36.94 | 36.58 | 36.60 | -36.93 | 10 |
| 22 Dec 2023 | 36.44 | 36.71 | 36.44 | 36.71 | -37.04 | - |
| 21 Dec 2023 | 36.49 | 36.62 | 36.43 | 36.53 | -36.86 | - |
| 20 Dec 2023 | 36.72 | 36.94 | 36.62 | 36.73 | -37.06 | - |
| 19 Dec 2023 | 36.74 | 37.04 | 36.71 | 36.71 | -37.04 | - |
| 18 Dec 2023 | 36.79 | 36.79 | 36.56 | 36.56 | -36.89 | - |
| 15 Dec 2023 | 36.72 | 37.19 | 36.72 | 36.82 | -37.15 | - |
| 14 Dec 2023 | 36.69 | 36.81 | 36.20 | 36.20 | -36.53 | - |
| 13 Dec 2023 | 36.67 | 36.73 | 36.49 | 36.49 | -36.82 | - |
| 12 Dec 2023 | 36.90 | 36.91 | 36.84 | 36.91 | -37.24 | - |
| 11 Dec 2023 | 36.93 | 37.16 | 36.93 | 37.12 | -37.46 | - |
| 08 Dec 2023 | 36.40 | 36.47 | 36.40 | 36.47 | -36.80 | - |
| 07 Dec 2023 | 36.59 | 36.68 | 36.40 | 36.68 | -37.01 | - |
| 06 Dec 2023 | 36.70 | 36.91 | 36.70 | 36.84 | -37.17 | - |
| 05 Dec 2023 | 36.30 | 36.41 | 36.30 | 36.41 | -36.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.