UK markets closed

ROHM Co., Ltd. (ROM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.48+0.26 (+1.93%)
At close: 08:11AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.4813.4813.4813.4813.48180
02 May 202413.2213.2213.2213.2213.22-
30 Apr 202413.5013.5013.4913.4913.49-
29 Apr 202413.2613.2613.2613.2613.26-
26 Apr 202413.3313.3313.3313.3313.33-
25 Apr 202413.2413.2413.2413.2413.24-
24 Apr 202413.3613.3613.3613.3613.36-
23 Apr 202412.8613.1712.8613.1713.17180
22 Apr 202412.7413.1912.7413.1913.19180
19 Apr 202412.7812.7812.7812.7812.78-
18 Apr 202413.1913.1913.1913.1913.19-
17 Apr 202413.1313.1313.1313.1313.13-
16 Apr 202413.0913.0913.0913.0913.09-
15 Apr 202413.3613.4313.3613.4313.43180
12 Apr 202413.5213.5213.5213.5213.52-
11 Apr 202413.5213.5213.5213.5213.52-
10 Apr 202413.8013.8013.8013.8013.80-
09 Apr 202413.5513.5513.5513.5513.55-
08 Apr 202414.5614.5614.5614.5614.56-
05 Apr 202414.4014.4014.4014.4014.40-
04 Apr 202414.8014.8014.8014.8014.80170
03 Apr 202414.7514.7514.7514.7514.75-
02 Apr 202415.0415.0415.0415.0415.04-
28 Mar 202414.5414.5414.5414.5414.54-
28 Mar 202425 Dividend
27 Mar 202414.7714.7714.7714.77-10.23-
26 Mar 202415.6015.7315.6015.73-10.89183
25 Mar 202415.1115.1115.1115.11-10.47-
22 Mar 202415.3115.3115.3015.30-10.60200
21 Mar 202415.2015.2015.2015.20-10.53-
20 Mar 202414.9115.0414.9115.04-10.42-
19 Mar 202415.0415.0415.0415.04-10.42-
18 Mar 202415.1115.1115.1115.11-10.47-
15 Mar 202415.1115.1115.1115.11-10.47-
14 Mar 202415.0015.0015.0015.00-10.39-
13 Mar 202415.3015.3015.3015.30-10.60100
12 Mar 202415.0615.0615.0615.06-10.43-
11 Mar 202414.8014.8014.8014.80-10.25108
08 Mar 202415.2515.3515.2515.35-10.6360
07 Mar 202415.3415.3415.3415.34-10.62-
06 Mar 202415.5815.5815.5815.58-10.79-
05 Mar 202415.3015.3015.3015.30-10.60-
04 Mar 202415.6916.0015.6916.00-11.081,875
01 Mar 202415.5815.5815.5815.58-10.79-
29 Feb 202415.4515.4515.4515.45-10.70-
28 Feb 202415.3615.3615.1415.14-10.4929
27 Feb 202415.6415.6615.6415.66-10.85132
26 Feb 202415.8315.8315.8315.83-10.96-
23 Feb 202416.3316.3316.3316.33-11.31-
22 Feb 202416.1416.1416.1416.14-11.18-
21 Feb 202415.8815.8815.8815.88-11.00-
20 Feb 202416.1016.1016.1016.10-11.15-
19 Feb 202415.9815.9815.9815.98-11.07-
16 Feb 202415.9116.3815.9116.38-11.35180
15 Feb 202415.6115.6115.6115.61-10.81-
14 Feb 202416.1416.1416.1416.14-11.1861
13 Feb 202416.2716.2716.2716.27-11.27-
12 Feb 202416.3116.3116.3116.31-11.30-
09 Feb 202416.3216.3216.3216.32-11.30-
08 Feb 202416.6916.6916.6916.69-11.56-
07 Feb 202416.4716.4716.4716.47-11.41-
06 Feb 202416.4116.4116.4116.41-11.37-
05 Feb 202416.4316.4316.4316.43-11.38-
02 Feb 202416.3116.3116.3116.31-11.30-
01 Feb 202415.9515.9515.0015.00-10.399,860
31 Jan 202415.8915.8915.8715.87-10.99630
30 Jan 202416.0316.4816.0316.48-11.41630
29 Jan 202415.8815.8815.8815.88-11.00-
26 Jan 202416.0516.0516.0516.05-11.12-
25 Jan 202416.4116.4116.4116.41-11.37-
24 Jan 202416.5816.5816.5816.58-11.48-
23 Jan 202416.8116.8116.8116.81-11.64-
22 Jan 202416.6716.6716.6716.67-11.55-
19 Jan 202416.3116.3116.3116.31-11.30-
18 Jan 202415.8516.4115.8516.41-11.375,180
17 Jan 202416.0016.0016.0016.00-11.08-
16 Jan 202416.4016.4016.4016.40-11.36-
15 Jan 202416.6216.6216.6216.62-11.51-
12 Jan 202416.5516.9916.5516.62-11.516
11 Jan 202416.4216.4216.4216.42-11.37-
10 Jan 202416.4716.4716.4716.47-11.41-
09 Jan 202416.1416.1416.1416.14-11.18-
08 Jan 202416.2816.2815.8015.80-10.94480
05 Jan 202416.1816.1816.1816.18-11.21-
04 Jan 202416.9817.3916.9817.39-12.0472
03 Jan 202417.1017.5817.1017.58-12.18184
02 Jan 202417.0717.0717.0717.07-11.82-
29 Dec 202317.6517.6517.6517.65-12.22100
28 Dec 202317.1717.6217.1717.62-12.20140
27 Dec 202317.0417.5617.0417.56-12.16176
22 Dec 202317.3317.3317.3317.33-12.00-
21 Dec 202317.4317.4317.4317.43-12.07-
20 Dec 202317.5517.6117.5517.61-12.20111
19 Dec 202318.0918.0918.0918.09-12.53-
18 Dec 202318.1518.1518.1518.15-12.57-
15 Dec 202318.3218.3218.3218.32-12.69-
14 Dec 202318.1318.1318.1018.10-12.54200
13 Dec 202317.9217.9217.9217.92-12.41-
12 Dec 202317.6917.6917.6917.69-12.25-
11 Dec 202317.7018.1517.7018.15-12.57120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...