TOCB.DU - Thomson Reuters Corporation

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Apr 202063.0063.0063.0063.0063.00500
03 Apr 202060.0061.5060.0060.5060.50-
02 Apr 202060.0060.0059.0059.0059.00-
01 Apr 202059.5061.0059.5060.0060.00-
31 Mar 202060.2261.2060.2261.2061.20-
30 Mar 202056.5859.2656.1059.2659.26-
27 Mar 202054.5056.5053.9856.5056.50-
26 Mar 202054.6856.2454.6855.2655.26-
25 Mar 202052.8456.8852.5056.8856.88500
24 Mar 202050.0451.3249.9051.3251.32-
23 Mar 202050.1850.8649.9449.9449.94-
20 Mar 202055.6456.7453.2453.2453.24-
19 Mar 202051.4054.3651.4054.3654.36-
18 Mar 202050.2651.9450.2650.3250.32-
17 Mar 202051.9451.9451.4251.9251.92-
16 Mar 202055.4055.4051.9851.9851.98-
13 Mar 202056.9257.2455.9655.9655.96-
12 Mar 202058.5658.5654.9254.9254.92-
11 Mar 202062.3062.9861.1661.1661.16-
10 Mar 202063.9464.9462.9263.4263.42-
09 Mar 202061.5663.8261.5062.3062.30907
06 Mar 202066.7866.7865.3465.3465.34-
05 Mar 202068.8868.8868.0468.0468.04-
05 Mar 20200.38 Dividend
04 Mar 202068.9469.4868.9469.4869.10-
03 Mar 202067.9068.5267.9067.9467.57-
02 Mar 202067.5267.5266.9867.0066.63-
28 Feb 202067.9467.9467.2667.2666.89-
27 Feb 202070.1870.1869.0669.7469.36-
26 Feb 202074.0674.6271.4071.4071.01-
25 Feb 202074.3275.0273.7475.0274.61-
24 Feb 202073.5873.8672.3873.3672.96-
21 Feb 202074.9875.0474.2274.2273.81-
20 Feb 202075.7875.7874.5474.5474.13-
19 Feb 202075.4475.5675.3675.5675.15-
18 Feb 202075.3275.6275.3075.3474.93-
17 Feb 202075.3275.3875.2675.3874.97-
14 Feb 202075.1675.2675.0475.2674.85-
13 Feb 202074.3875.2074.1075.2074.79-
12 Feb 202074.4874.5274.0674.0673.65-
11 Feb 202074.9274.9874.3674.3673.95-
10 Feb 202073.9274.4673.8474.4674.05-
07 Feb 202074.2274.2673.7273.7273.32-
06 Feb 202073.2273.4273.1673.4273.02-
05 Feb 202073.6074.1672.9672.9672.56-
04 Feb 202073.3473.6073.3073.6073.20-
03 Feb 202072.6073.3072.5473.3072.90-
31 Jan 202073.3073.3072.6472.6472.24-
30 Jan 202072.1072.2471.9472.2071.81-
29 Jan 202072.6072.6072.3472.3471.94-
28 Jan 202072.2072.2472.0472.0471.65-
27 Jan 202070.5071.1470.0071.1470.75-
24 Jan 202070.8070.9470.8070.9470.55-
23 Jan 202070.3070.4070.3070.4070.01-
22 Jan 202070.9070.9070.8070.8070.41-
21 Jan 202070.8470.8470.4070.4070.01-
20 Jan 202070.5470.6070.5470.6070.21-
17 Jan 202070.1070.3470.1070.3469.96-
16 Jan 202069.0069.2469.0069.2468.86-
15 Jan 202068.2068.8068.2068.8068.42-
14 Jan 202067.8067.9467.7467.9467.57-
13 Jan 202066.9067.0466.9067.0466.67-
10 Jan 202067.7467.7467.4067.5067.13-
09 Jan 202066.2467.3466.2467.3466.97-
08 Jan 202064.9066.4464.9066.4466.08-
07 Jan 202064.8464.9064.7464.9064.55-
06 Jan 202064.2664.2663.6463.9063.55-
03 Jan 202064.0064.7463.8064.7464.39-
02 Jan 202063.8464.2063.8064.2063.85-
30 Dec 201964.0464.0464.0464.0463.69-
27 Dec 201964.2864.2864.2864.2863.93-
23 Dec 201964.7264.7264.7264.7264.37-
20 Dec 201964.4264.4264.4264.4264.07-
19 Dec 201964.4064.4064.4064.4064.05-
18 Dec 201965.1665.1665.1665.1664.80-
17 Dec 201964.9264.9264.9264.9264.56-
16 Dec 201964.6464.6464.6464.6464.29-
13 Dec 201963.9263.9263.9263.9263.57-
12 Dec 201964.1264.1264.1264.1263.77-
11 Dec 201963.9263.9263.9263.9263.57-
10 Dec 201963.9063.9063.9063.9063.55-
09 Dec 201963.9263.9263.9263.9263.57-
06 Dec 201963.2663.2663.2663.2662.91-
05 Dec 201962.7262.7262.7262.7262.38-
04 Dec 201962.5862.5862.5862.5862.24-
03 Dec 201963.1063.1063.1063.1062.75-
02 Dec 201964.1664.1664.1664.1663.81-
29 Nov 201964.1064.1064.1064.1063.75-
28 Nov 201964.1064.1064.1064.1063.75-
27 Nov 201964.7864.7864.7864.7864.43-
26 Nov 201964.9264.9264.9264.9264.56-
25 Nov 201964.5464.5464.5464.5464.19-
22 Nov 201964.5664.5664.5664.5664.21-
21 Nov 201964.3464.3464.3464.3463.99-
20 Nov 201964.4264.4264.4264.4264.07-
20 Nov 20190.36 Dividend
19 Nov 201963.9863.9863.9863.9863.27-
18 Nov 201963.5063.5063.5063.5062.80-
15 Nov 201963.1863.1863.1863.1862.48-
14 Nov 201962.8062.8062.8062.8062.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more