UK markets open in 9 minutes

Toyota Motor Corporation (TOM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.50-0.25 (-1.17%)
As of 08:00AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202421.5021.5021.5021.5021.50165
18 Apr 202421.7621.7621.7521.7521.751,511
17 Apr 202422.1922.1921.7521.9021.902,603
16 Apr 202422.2422.4922.1222.1622.1615,477
15 Apr 202423.1323.1922.8823.0023.003,798
12 Apr 202422.9023.1622.9022.9022.903,220
11 Apr 202422.9823.0522.8422.9422.941,398
10 Apr 202422.5822.7522.4322.6022.604,295
09 Apr 202423.0023.0022.6022.6022.604,679
08 Apr 202422.2222.5822.2222.5822.586,573
05 Apr 202421.9122.3421.9122.1022.101,200
04 Apr 202422.3022.5222.2022.2422.243,806
03 Apr 202422.2822.4421.8122.2022.204,222
02 Apr 202422.5922.5922.0822.1422.1411,327
28 Mar 202423.3823.4423.1023.3123.317,651
27 Mar 202423.6123.6123.2323.2323.234,499
26 Mar 202423.5823.6723.2823.2823.289,102
25 Mar 202423.2323.5923.1123.1123.114,076
22 Mar 202423.3923.8323.3523.3523.3512,697
21 Mar 202422.9923.2522.8222.9422.948,389
20 Mar 202422.2422.5322.2422.5322.531,411
19 Mar 202422.3222.6822.1922.3522.354,412
18 Mar 202421.7721.9921.6321.7621.763,028
15 Mar 202421.3221.6521.2421.3621.363,821
14 Mar 202421.2521.4021.0321.0321.034,536
13 Mar 202421.2221.4321.0521.1521.154,322
12 Mar 202421.4521.7521.3621.7521.751,730
11 Mar 202421.9021.9021.5021.5021.507,094
08 Mar 202422.2622.5722.0022.0322.033,530
07 Mar 202423.0023.0022.4322.4322.437,789
06 Mar 202423.0023.4322.9523.0523.053,237
05 Mar 202422.7222.9922.6322.6622.666,165
04 Mar 202422.6822.8022.3122.3122.319,821
01 Mar 202422.3222.7022.3222.5422.541,594
29 Feb 202422.3522.3921.9822.2522.251,756
28 Feb 202422.0822.0821.7621.7621.76841
27 Feb 202421.7422.0921.7421.8021.803,347
26 Feb 202421.8022.0221.7022.0222.024,461
23 Feb 202421.5121.8021.5021.5021.502,211
22 Feb 202421.4221.8021.2021.4421.445,412
21 Feb 202421.0821.2720.7520.7520.751,205
20 Feb 202421.0021.0920.7520.7520.752,207
19 Feb 202421.0221.3020.8320.8320.839,897
16 Feb 202421.2021.2320.9120.9220.924,953
15 Feb 202420.9321.1420.7621.0021.008,227
14 Feb 202420.9221.1920.9121.1921.196,972
13 Feb 202421.1621.6021.1621.4021.4014,889
12 Feb 202420.6221.0020.3520.8520.8511,297
09 Feb 202420.8521.0020.5520.9320.935,046
08 Feb 202420.8621.0020.7221.0021.0015,676
07 Feb 202420.5920.9820.2520.6020.605,631
06 Feb 202419.2220.6519.2220.5120.519,154
05 Feb 202418.8619.0518.5619.0019.002,562
02 Feb 202418.3618.7118.3218.5918.593,786
01 Feb 202418.4218.9018.4018.4018.402,027
31 Jan 202418.7018.8918.3418.4018.404,520
30 Jan 202418.6818.6818.3718.4418.443,407
29 Jan 202418.4218.5818.2018.3918.3911,182
26 Jan 202418.2618.3017.9318.0718.073,865
25 Jan 202418.3918.5918.3818.3818.381,928
24 Jan 202418.3018.7218.2218.2318.239,205
23 Jan 202418.4318.7518.4118.4118.413,318
22 Jan 202418.3318.6518.3118.6518.654,548
19 Jan 202418.4818.4818.1718.1718.171,195
18 Jan 202418.0618.4918.0618.1718.172,110
17 Jan 202417.7218.0217.6317.6317.634,051
16 Jan 202418.0818.0817.7917.8517.852,026
15 Jan 202418.0518.2018.0018.2018.203,450
12 Jan 202417.6317.9817.6217.7017.704,746
11 Jan 202417.6117.8017.6117.6517.652,694
10 Jan 202417.2017.4917.1517.3517.3518,846
09 Jan 202417.1817.1816.8016.8216.822,018
08 Jan 202417.2417.2416.9117.1917.192,994
05 Jan 202417.0817.3216.8516.9216.92375
04 Jan 202416.7317.0216.6216.8616.861,887
03 Jan 202416.5016.7016.5016.5516.551,018
02 Jan 202416.6716.7016.3816.3816.38439
29 Dec 202316.7816.7816.3416.3416.34301
28 Dec 202316.1516.5216.1516.2116.211,940
27 Dec 202316.5816.6216.3416.4516.45289
22 Dec 202316.0116.1915.9416.1016.104,963
21 Dec 202315.8516.3015.8516.3016.304,816
20 Dec 202316.7016.7016.2216.3016.303,820
19 Dec 202316.7017.0016.7016.7116.712,031
18 Dec 202316.9616.9616.6416.6416.641,506
15 Dec 202316.6016.9016.4416.4416.44194
14 Dec 202316.6016.9016.4616.5016.50724
13 Dec 202317.1317.1316.8516.9516.951,180
12 Dec 202317.3617.3616.9617.0017.00380
11 Dec 202317.4517.4517.0917.2117.212,804
08 Dec 202317.4217.4217.2817.2817.2836
07 Dec 202317.5317.8817.4117.4117.412,164
06 Dec 202317.7517.9717.5417.5517.555,483
05 Dec 202317.1717.6017.1517.2417.241,355
04 Dec 202317.4817.5317.1717.2417.243,512
01 Dec 202317.3217.6017.2817.6017.603,567
30 Nov 202317.0817.4017.0817.2817.282,925
29 Nov 202317.1217.4617.1217.2017.2011,472
28 Nov 202317.0417.0716.8416.8716.873,720
27 Nov 202317.0817.0816.8617.0817.08543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...