UK markets closed

Toyota Motor Corp (TOM.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
17.99-0.08 (-0.42%)
At close: 08:08AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202417.9917.9917.9917.9917.99-
20 Jun 202418.0618.0618.0618.0618.06-
19 Jun 202418.2718.2718.2718.2718.27-
18 Jun 202417.8818.1517.8818.1518.15560
17 Jun 202417.9517.9517.9517.9517.95-
14 Jun 202418.2718.2718.2718.2718.27-
13 Jun 202418.9018.9018.9018.9018.90-
12 Jun 202418.9118.9118.9118.9118.91-
11 Jun 202419.1419.1419.1419.1419.14-
10 Jun 202419.1419.2819.1419.2819.28475
07 Jun 202418.8518.8518.8518.8518.85-
06 Jun 202419.2419.2419.2419.2419.24-
05 Jun 202418.9218.9218.9218.9218.92-
04 Jun 202419.3019.3019.3019.3019.30-
03 Jun 202419.6719.6719.5619.5619.5635
31 May 202419.9519.9519.9519.9519.95-
30 May 202419.5819.5819.5819.5819.58-
29 May 202419.8519.8519.8519.8519.85-
28 May 202420.0620.0620.0620.0620.06-
27 May 202420.2220.2220.2220.2220.22-
24 May 202419.8719.8719.8719.8719.87-
23 May 202420.0020.0019.9119.9119.911,500
22 May 202419.8719.8719.8719.8719.87-
21 May 202420.1420.1420.1420.1420.14-
20 May 202420.2520.2520.2520.2520.25-
17 May 202420.1020.1020.1020.1020.10-
16 May 202419.9020.0119.9020.0120.018
15 May 202419.9920.2619.9920.2620.265
14 May 202419.9819.9819.9819.9819.98-
13 May 202419.9519.9519.8319.8319.83100
10 May 202420.2020.2020.2020.2020.20-
09 May 202421.0121.0121.0121.0121.01-
08 May 202421.4121.6721.4121.6721.67100
07 May 202421.4521.4521.4521.4521.45-
06 May 202421.2721.2721.2721.2721.27-
03 May 202421.3321.3321.3321.3321.33-
02 May 202421.3821.3821.3821.3821.38-
30 Apr 202421.2521.2521.2521.2521.25-
29 Apr 202421.1721.1721.1721.1721.17-
26 Apr 202420.7720.7720.7720.7720.77-
25 Apr 202420.7020.7020.7020.7020.70-
24 Apr 202421.7821.7821.7821.7821.78-
23 Apr 202421.2921.2921.2921.2921.29-
22 Apr 202421.2521.2521.2521.2521.25-
19 Apr 202421.3521.3521.3521.3521.35-
18 Apr 202421.8221.8221.8221.8221.82-
17 Apr 202421.8521.8521.8521.8521.85-
16 Apr 202422.4122.4122.4122.4122.41-
15 Apr 202422.8822.8822.8822.8822.88-
12 Apr 202422.8522.8522.8522.8522.85-
11 Apr 202422.8122.8122.8122.8122.81-
10 Apr 202422.6022.6022.6022.6022.60-
09 Apr 202422.8022.8022.8022.8022.80-
08 Apr 202422.3022.3022.3022.3022.30-
05 Apr 202422.0322.0322.0322.0322.03-
04 Apr 202422.2522.2522.2522.2522.25-
03 Apr 202421.9422.0721.9422.0722.0715
02 Apr 202422.4322.4322.4322.4322.435
28 Mar 202423.1523.1523.1523.1523.15-
28 Mar 202445 Dividend
27 Mar 202423.5023.5023.5023.50-21.5030
26 Mar 202423.3523.3523.3523.35-21.36-
25 Mar 202423.3823.3823.3823.38-21.39-
22 Mar 202423.4223.4223.4223.42-21.43-
21 Mar 202422.8722.8722.8722.87-20.92-
20 Mar 202422.4722.4722.4722.47-20.55-
19 Mar 202422.2022.2022.2022.20-20.32-
18 Mar 202422.0022.0022.0022.00-20.124
15 Mar 202421.3221.3221.3221.32-19.50-
14 Mar 202421.2221.2221.2221.22-19.41-
13 Mar 202421.0021.3221.0021.32-19.5040
12 Mar 202421.4121.4121.4121.41-19.59-
11 Mar 202421.7121.7121.7121.71-19.86-
08 Mar 202422.3822.3822.3822.38-20.47-
07 Mar 202422.5922.5922.5922.59-20.67-
06 Mar 202423.1023.1123.1023.11-21.1515
05 Mar 202422.7522.7522.7522.75-20.82-
04 Mar 202422.5022.8022.3222.32-20.42333
01 Mar 202422.3522.3522.3522.35-20.45-
29 Feb 202422.1622.1622.1622.16-20.27-
28 Feb 202421.8621.8621.8621.86-20.00-
27 Feb 202421.8621.8621.8621.86-20.00-
26 Feb 202421.8821.8821.8821.88-20.01-
23 Feb 202421.5021.5021.5021.50-19.67-
22 Feb 202421.4821.6421.4821.64-19.79232
21 Feb 202421.0521.0521.0521.05-19.25-
20 Feb 202420.9220.9220.9220.92-19.14-
19 Feb 202421.1021.1021.1021.10-19.30-
16 Feb 202421.0521.0521.0521.05-19.25-
15 Feb 202420.9121.0820.9121.08-19.2912
14 Feb 202421.1021.1021.0721.07-19.2760
13 Feb 202421.1521.7621.1521.76-19.91200
12 Feb 202420.6420.6420.6420.64-18.88-
09 Feb 202420.6620.6620.6620.66-18.90-
08 Feb 202420.8020.8020.8020.80-19.03-
07 Feb 202420.3820.3820.3820.38-18.64-
06 Feb 202419.2020.3019.2020.30-18.57190
05 Feb 202418.8018.8018.8018.80-17.2020
02 Feb 202418.4218.4218.4218.42-16.85-
01 Feb 202418.5018.5418.5018.54-16.9610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...