ITOCHU Corporation (IOC.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 02 May 2024 | 43.59 | 44.11 | 43.59 | 44.11 | 44.11 | - |
| 30 Apr 2024 | 42.37 | 42.37 | 42.33 | 42.33 | 42.33 | - |
| 29 Apr 2024 | 41.91 | 41.98 | 41.91 | 41.98 | 41.98 | - |
| 26 Apr 2024 | 41.01 | 41.57 | 41.01 | 41.57 | 41.57 | - |
| 25 Apr 2024 | 41.34 | 41.66 | 41.17 | 41.17 | 41.17 | 10 |
| 24 Apr 2024 | 41.08 | 41.18 | 41.08 | 41.18 | 41.18 | - |
| 23 Apr 2024 | 40.35 | 40.35 | 40.25 | 40.25 | 40.25 | - |
| 22 Apr 2024 | 39.84 | 40.06 | 39.84 | 40.06 | 40.06 | - |
| 19 Apr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 18 Apr 2024 | 40.11 | 40.12 | 40.11 | 40.12 | 40.12 | - |
| 17 Apr 2024 | 40.46 | 40.66 | 40.46 | 40.66 | 40.66 | - |
| 16 Apr 2024 | 40.57 | 40.57 | 40.52 | 40.52 | 40.52 | - |
| 15 Apr 2024 | 41.52 | 41.52 | 41.38 | 41.38 | 41.38 | - |
| 12 Apr 2024 | 41.63 | 41.63 | 41.55 | 41.55 | 41.55 | - |
| 11 Apr 2024 | 41.62 | 41.62 | 41.19 | 41.19 | 41.19 | - |
| 10 Apr 2024 | 41.43 | 41.44 | 41.43 | 41.44 | 41.44 | - |
| 09 Apr 2024 | 41.36 | 41.36 | 41.16 | 41.16 | 41.16 | - |
| 08 Apr 2024 | 41.08 | 41.08 | 40.99 | 40.99 | 40.99 | - |
| 05 Apr 2024 | 41.68 | 42.27 | 41.68 | 41.81 | 41.81 | 40 |
| 04 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 03 Apr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 02 Apr 2024 | 39.30 | 39.30 | 38.92 | 38.92 | 38.92 | - |
| 28 Mar 2024 | 39.69 | 39.79 | 39.69 | 39.79 | 39.79 | - |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 39.83 | 40.34 | 39.83 | 40.34 | -39.66 | - |
| 26 Mar 2024 | 39.66 | 40.02 | 39.66 | 40.02 | -39.35 | - |
| 25 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | -39.05 | - |
| 22 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | -39.73 | - |
| 21 Mar 2024 | 40.21 | 40.53 | 40.21 | 40.53 | -39.85 | - |
| 20 Mar 2024 | 40.08 | 40.26 | 40.08 | 40.26 | -39.58 | - |
| 19 Mar 2024 | 39.83 | 39.95 | 39.83 | 39.95 | -39.28 | - |
| 18 Mar 2024 | 39.57 | 39.90 | 39.57 | 39.90 | -39.23 | - |
| 15 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | -39.10 | - |
| 14 Mar 2024 | 38.98 | 38.98 | 38.79 | 38.79 | -38.14 | - |
| 13 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | -37.84 | - |
| 12 Mar 2024 | 39.16 | 39.49 | 39.16 | 39.49 | -38.82 | - |
| 11 Mar 2024 | 40.15 | 40.15 | 39.60 | 39.60 | -38.93 | - |
| 08 Mar 2024 | 40.89 | 40.90 | 40.89 | 40.90 | -40.21 | - |
| 07 Mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | -40.08 | - |
| 06 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | -40.47 | - |
| 05 Mar 2024 | 40.73 | 42.26 | 40.73 | 42.26 | -41.55 | 1,450 |
| 04 Mar 2024 | 40.55 | 40.55 | 40.49 | 40.49 | -39.81 | - |
| 01 Mar 2024 | 41.08 | 41.08 | 40.73 | 40.73 | -40.04 | - |
| 29 Feb 2024 | 40.40 | 40.43 | 40.40 | 40.43 | -39.75 | - |
| 28 Feb 2024 | 40.72 | 40.72 | 40.29 | 40.29 | -39.61 | - |
| 27 Feb 2024 | 40.77 | 40.77 | 40.60 | 40.60 | -39.92 | - |
| 26 Feb 2024 | 41.01 | 41.12 | 41.01 | 41.12 | -40.43 | - |
| 23 Feb 2024 | 41.28 | 41.43 | 41.28 | 41.43 | -40.73 | - |
| 22 Feb 2024 | 41.17 | 41.40 | 41.17 | 41.40 | -40.70 | - |
| 21 Feb 2024 | 40.96 | 41.07 | 40.96 | 41.07 | -40.38 | - |
| 20 Feb 2024 | 40.79 | 40.79 | 40.71 | 40.71 | -40.02 | - |
| 19 Feb 2024 | 40.97 | 40.97 | 40.84 | 40.84 | -40.15 | - |
| 16 Feb 2024 | 41.20 | 41.20 | 40.82 | 40.82 | -40.13 | - |
| 15 Feb 2024 | 41.13 | 41.30 | 41.13 | 41.30 | -40.60 | - |
| 14 Feb 2024 | 41.16 | 41.23 | 41.16 | 41.23 | -40.53 | - |
| 13 Feb 2024 | 41.47 | 41.47 | 41.38 | 41.38 | -40.68 | - |
| 12 Feb 2024 | 40.78 | 41.18 | 40.78 | 41.18 | -40.49 | - |
| 09 Feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | -40.15 | - |
| 08 Feb 2024 | 42.04 | 42.04 | 41.81 | 41.81 | -41.11 | - |
| 07 Feb 2024 | 42.20 | 42.51 | 42.20 | 42.51 | -41.79 | - |
| 06 Feb 2024 | 40.88 | 41.05 | 40.88 | 41.05 | -40.36 | - |
| 05 Feb 2024 | 42.29 | 42.29 | 41.62 | 41.62 | -40.92 | - |
| 02 Feb 2024 | 42.28 | 42.61 | 42.28 | 42.61 | -41.89 | - |
| 01 Feb 2024 | 42.56 | 42.64 | 42.56 | 42.64 | -41.92 | - |
| 31 Jan 2024 | 42.64 | 42.64 | 42.28 | 42.28 | -41.57 | - |
| 30 Jan 2024 | 41.66 | 41.66 | 41.59 | 41.59 | -40.89 | - |
| 29 Jan 2024 | 41.70 | 41.75 | 41.70 | 41.75 | -41.05 | - |
| 26 Jan 2024 | 41.00 | 41.35 | 41.00 | 41.35 | -40.65 | - |
| 25 Jan 2024 | 41.41 | 41.44 | 41.41 | 41.44 | -40.74 | - |
| 24 Jan 2024 | 41.48 | 41.48 | 41.41 | 41.41 | -40.71 | - |
| 23 Jan 2024 | 41.10 | 41.10 | 41.02 | 41.02 | -40.33 | - |
| 22 Jan 2024 | 41.23 | 41.37 | 41.23 | 41.37 | -40.67 | - |
| 19 Jan 2024 | 40.81 | 40.88 | 40.81 | 40.88 | -40.19 | - |
| 18 Jan 2024 | 40.65 | 41.13 | 40.65 | 41.13 | -40.44 | - |
| 17 Jan 2024 | 41.32 | 41.32 | 41.22 | 41.22 | -40.53 | - |
| 16 Jan 2024 | 41.25 | 41.37 | 41.25 | 41.37 | -40.67 | - |
| 15 Jan 2024 | 42.19 | 42.37 | 42.19 | 42.37 | -41.66 | - |
| 12 Jan 2024 | 40.78 | 41.35 | 40.78 | 41.35 | -40.65 | 155 |
| 11 Jan 2024 | 39.97 | 39.97 | 39.77 | 39.77 | -39.10 | - |
| 10 Jan 2024 | 38.27 | 38.71 | 38.27 | 38.71 | -38.06 | - |
| 09 Jan 2024 | 37.61 | 37.61 | 37.46 | 37.46 | -36.83 | - |
| 08 Jan 2024 | 37.41 | 37.41 | 37.40 | 37.40 | -36.77 | - |
| 05 Jan 2024 | 37.14 | 37.39 | 37.14 | 37.39 | -36.76 | - |
| 04 Jan 2024 | 36.98 | 36.98 | 36.98 | 36.98 | -36.36 | - |
| 03 Jan 2024 | 36.80 | 37.11 | 36.80 | 37.11 | -36.48 | - |
| 02 Jan 2024 | 37.28 | 37.28 | 37.04 | 37.04 | -36.42 | - |
| 29 Dec 2023 | 36.85 | 36.86 | 36.85 | 36.86 | -36.24 | - |
| 28 Dec 2023 | 36.95 | 37.28 | 36.93 | 36.93 | -36.31 | 30 |
| 27 Dec 2023 | 37.05 | 37.05 | 36.90 | 36.90 | -36.28 | - |
| 22 Dec 2023 | 36.80 | 36.93 | 36.80 | 36.93 | -36.31 | - |
| 21 Dec 2023 | 36.72 | 36.94 | 36.72 | 36.94 | -36.32 | - |
| 20 Dec 2023 | 37.15 | 37.15 | 37.05 | 37.05 | -36.43 | - |
| 19 Dec 2023 | 37.17 | 37.17 | 37.17 | 37.17 | -36.54 | - |
| 18 Dec 2023 | 37.03 | 37.03 | 36.80 | 36.80 | -36.18 | - |
| 15 Dec 2023 | 37.06 | 37.16 | 37.06 | 37.16 | -36.53 | - |
| 14 Dec 2023 | 37.10 | 37.10 | 36.58 | 36.58 | -35.96 | - |
| 13 Dec 2023 | 36.98 | 36.98 | 36.90 | 36.90 | -36.28 | - |
| 12 Dec 2023 | 37.30 | 37.30 | 37.26 | 37.26 | -36.63 | - |
| 11 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | -36.77 | - |
| *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.