UK markets closed

Toyota Motor Corp (TOM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
21.40-0.02 (-0.07%)
At close: 04:22PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.3021.5321.3021.4021.40591
02 May 202421.3721.4221.3721.4221.42120
30 Apr 202421.5621.5621.3021.3021.301,100
29 Apr 202420.9820.9820.7520.7520.7513
26 Apr 202420.8620.8620.8620.8620.86-
25 Apr 202420.8621.0920.6021.0921.091,620
24 Apr 202421.7821.9821.7521.9521.952,132
23 Apr 202421.1821.2021.1821.2021.201,290
22 Apr 202421.2321.5021.2321.5021.50640
19 Apr 202421.5321.5321.3521.3521.353,400
18 Apr 202421.8221.9821.8221.9821.981,070
17 Apr 202421.8121.8121.8121.8121.81-
16 Apr 202422.1222.2222.1222.1622.16335
15 Apr 202422.9023.0822.8322.8622.867,911
12 Apr 202422.8422.8422.8422.8422.84-
11 Apr 202422.8923.1122.8822.9022.904,220
10 Apr 202422.7722.7722.6322.6322.632,501
09 Apr 202422.8122.8122.8122.8122.81-
08 Apr 202422.3522.6022.3422.4822.485,130
05 Apr 202422.0222.0222.0022.0022.001,762
04 Apr 202422.2522.3622.2022.2022.204,350
03 Apr 202422.0122.0122.0122.0122.01-
02 Apr 202422.4322.4322.1722.1922.191,769
28 Mar 202423.1623.4423.0823.4423.442,075
27 Mar 202423.3623.4323.3623.3623.361,400
26 Mar 202423.3523.5823.3523.4523.452,210
25 Mar 202423.2623.2623.2523.2623.26620
22 Mar 202423.5523.5923.5523.5923.59535
21 Mar 202422.8822.8822.8822.8822.88-
20 Mar 202422.4422.6522.4422.6522.65294
19 Mar 202422.3322.4222.3022.4222.422,735
18 Mar 202421.8322.0821.8321.9921.99272
15 Mar 202421.4721.6421.3021.3021.308,804
14 Mar 202421.2321.2321.1521.1521.152,200
13 Mar 202421.2321.2921.0921.0921.094,240
12 Mar 202421.4121.8021.4121.8021.801,000
11 Mar 202421.6221.6821.5621.5621.562,165
08 Mar 202422.2022.4522.2022.2322.234,250
07 Mar 202422.8022.8622.7322.7322.732,396
06 Mar 202423.0823.3623.0023.2623.2610,687
05 Mar 202422.7523.1022.7523.1023.101,030
04 Mar 202422.5622.7522.4922.5922.591,045
01 Mar 202422.3522.6722.3522.6722.672,320
29 Feb 202422.1822.4022.1222.3422.34795
28 Feb 202421.7522.0521.7522.0522.053,394
27 Feb 202421.8122.0821.8121.9521.951,100
26 Feb 202421.8822.0021.8822.0022.00500
23 Feb 202421.5121.6621.5121.6621.665
22 Feb 202421.5121.5121.4621.4621.461,000
21 Feb 202421.0621.2520.8620.8620.86313
20 Feb 202421.0021.1121.0021.1121.11760
19 Feb 202421.1021.3321.0021.0021.002,408
16 Feb 202421.0521.0621.0521.0621.06100
15 Feb 202420.6721.2320.6721.2021.201,416
14 Feb 202420.7021.0320.7021.0321.031,189
13 Feb 202421.5021.7021.2021.7021.704,630
12 Feb 202420.7520.9220.5620.9220.921,268
09 Feb 202420.7020.8620.7020.8620.863,600
08 Feb 202420.8321.0020.7220.8420.847,537
07 Feb 202420.5020.8420.4720.8420.841,970
06 Feb 202419.3120.6719.3120.4320.4321,070
05 Feb 202418.6518.8718.6518.8718.87600
02 Feb 202418.4318.4318.4318.4318.43-
01 Feb 202418.5018.5918.5018.5918.592,210
31 Jan 202418.6518.8418.6518.8418.84270
30 Jan 202418.5018.5018.5018.5018.50-
29 Jan 202418.4318.7618.4318.7618.761,086
26 Jan 202418.1918.4218.0118.1518.151,125
25 Jan 202418.3418.3918.3418.3918.39750
24 Jan 202418.1318.4918.1318.3018.301,500
23 Jan 202418.5218.6618.5018.6218.62360
22 Jan 202418.4418.4418.4418.4418.44-
19 Jan 202418.2518.4418.2418.2418.241,014
18 Jan 202418.1218.1218.1218.1218.12-
17 Jan 202417.4917.7917.4917.7917.7925
16 Jan 202417.8218.0017.8218.0018.002,698
15 Jan 202417.9017.9017.9017.9017.901,130
12 Jan 202417.6517.9017.6517.7817.782,287
11 Jan 202417.7217.9517.7217.9517.953,685
10 Jan 202417.2417.2417.2417.2417.24-
09 Jan 202416.9616.9716.9616.9616.961,350
08 Jan 202417.0517.0517.0517.0517.05-
05 Jan 202416.9316.9316.9316.9316.93-
04 Jan 202416.7016.7816.7016.7816.7820
03 Jan 202416.5216.5216.5216.5216.52-
02 Jan 202416.6616.6616.4816.6116.61618
29 Dec 202316.4616.4616.4216.4216.42330
28 Dec 202316.2316.3716.1116.3716.373,760
27 Dec 202316.3116.3816.3116.3316.332,275
22 Dec 202316.0016.1715.9916.1716.17757
21 Dec 202316.0916.3116.0916.0916.092,620
20 Dec 202316.9116.9116.6916.6916.696,130
19 Dec 202316.7016.9216.7016.7216.722,000
18 Dec 202316.7416.9216.7316.7416.741,588
15 Dec 202316.6116.8516.5816.5816.58925
14 Dec 202316.5816.5816.4416.4416.44117
13 Dec 202316.9516.9516.9516.9516.951,839
12 Dec 202317.0317.2017.0317.2017.20134
11 Dec 202317.1617.1617.1617.1617.16-
08 Dec 202317.2017.3017.2017.3017.30144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...