Toray Industries Inc (TOR1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.5980 | 4.5980 | 4.5620 | 4.5630 | 4.5630 | 50 |
| 16 May 2024 | 4.6110 | 4.6110 | 4.5850 | 4.5850 | 4.5850 | - |
| 15 May 2024 | 4.6160 | 4.6590 | 4.6150 | 4.6590 | 4.6590 | - |
| 14 May 2024 | 4.7280 | 4.7280 | 4.7130 | 4.7130 | 4.7130 | - |
| 13 May 2024 | 4.5750 | 4.5750 | 4.4670 | 4.4670 | 4.4670 | - |
| 10 May 2024 | 4.2310 | 4.2310 | 4.2260 | 4.2280 | 4.2280 | - |
| 09 May 2024 | 4.2410 | 4.2410 | 4.2320 | 4.2380 | 4.2380 | - |
| 08 May 2024 | 4.2010 | 4.2010 | 4.0890 | 4.0890 | 4.0890 | - |
| 07 May 2024 | 4.2440 | 4.2470 | 4.2380 | 4.2380 | 4.2380 | - |
| 06 May 2024 | 4.2800 | 4.2820 | 4.2760 | 4.2760 | 4.2760 | - |
| 03 May 2024 | 4.3000 | 4.3000 | 4.2890 | 4.2890 | 4.2890 | - |
| 02 May 2024 | 4.2360 | 4.2950 | 4.2360 | 4.2950 | 4.2950 | - |
| 30 Apr 2024 | 4.2520 | 4.2520 | 4.2320 | 4.2390 | 4.2390 | - |
| 29 Apr 2024 | 4.1680 | 4.2080 | 4.1680 | 4.1920 | 4.1920 | - |
| 26 Apr 2024 | 4.1370 | 4.1390 | 4.1150 | 4.1390 | 4.1390 | - |
| 25 Apr 2024 | 4.1350 | 4.1380 | 4.1310 | 4.1380 | 4.1380 | - |
| 24 Apr 2024 | 4.2840 | 4.2900 | 4.2820 | 4.2830 | 4.2830 | - |
| 23 Apr 2024 | 4.2850 | 4.3020 | 4.2720 | 4.3020 | 4.3020 | - |
| 22 Apr 2024 | 4.3390 | 4.3480 | 4.3390 | 4.3470 | 4.3470 | - |
| 19 Apr 2024 | 4.3180 | 4.3180 | 4.2550 | 4.2580 | 4.2580 | - |
| 18 Apr 2024 | 4.3210 | 4.3370 | 4.3200 | 4.3370 | 4.3370 | - |
| 17 Apr 2024 | 4.2340 | 4.2340 | 4.2190 | 4.2240 | 4.2240 | - |
| 16 Apr 2024 | 4.3220 | 4.3220 | 4.3090 | 4.3130 | 4.3130 | - |
| 15 Apr 2024 | 4.4410 | 4.4410 | 4.4370 | 4.4380 | 4.4380 | - |
| 12 Apr 2024 | 4.4510 | 4.4900 | 4.4510 | 4.4810 | 4.4810 | - |
| 11 Apr 2024 | 4.4280 | 4.4350 | 4.4240 | 4.4330 | 4.4330 | - |
| 10 Apr 2024 | 4.4130 | 4.4260 | 4.4070 | 4.4260 | 4.4260 | - |
| 09 Apr 2024 | 4.4730 | 4.4820 | 4.4730 | 4.4820 | 4.4820 | - |
| 08 Apr 2024 | 4.4370 | 4.4390 | 4.4310 | 4.4390 | 4.4390 | - |
| 05 Apr 2024 | 4.4290 | 4.4510 | 4.4240 | 4.4510 | 4.4510 | - |
| 04 Apr 2024 | 4.3620 | 4.3620 | 4.3510 | 4.3510 | 4.3510 | - |
| 03 Apr 2024 | 4.3440 | 4.3860 | 4.3410 | 4.3860 | 4.3860 | - |
| 02 Apr 2024 | 4.3610 | 4.3610 | 4.3480 | 4.3490 | 4.3490 | - |
| 28 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 28 Mar 2024 | 9 Dividend | |||||
| 27 Mar 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | -4.5200 | - |
| 26 Mar 2024 | 4.4400 | 4.4800 | 4.4400 | 4.4800 | -4.5200 | - |
| 25 Mar 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4400 | -4.4796 | - |
| 22 Mar 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | -4.5604 | - |
| 21 Mar 2024 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | -4.4796 | - |
| 20 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.4393 | - |
| 19 Mar 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4200 | -4.4595 | - |
| 18 Mar 2024 | 4.3600 | 4.3600 | 4.3400 | 4.3600 | -4.3989 | - |
| 15 Mar 2024 | 4.3600 | 4.3800 | 4.3200 | 4.3600 | -4.3989 | - |
| 14 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -4.4191 | - |
| 13 Mar 2024 | 4.3000 | 4.3000 | 4.2800 | 4.3000 | -4.3384 | - |
| 12 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.3384 | - |
| 11 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -4.3182 | - |
| 08 Mar 2024 | 4.3200 | 4.3400 | 4.2800 | 4.2800 | -4.3182 | - |
| 07 Mar 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | -4.2779 | - |
| 06 Mar 2024 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | -4.2173 | - |
| 05 Mar 2024 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | -4.2173 | - |
| 04 Mar 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1200 | -4.1568 | - |
| 01 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.2577 | - |
| 29 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.2577 | - |
| 28 Feb 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2000 | -4.2375 | - |
| 27 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.2577 | - |
| 26 Feb 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2400 | -4.2779 | - |
| 23 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.2375 | - |
| 22 Feb 2024 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | -4.2375 | - |
| 21 Feb 2024 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | -4.2577 | - |
| 20 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.2577 | - |
| 19 Feb 2024 | 4.2600 | 4.3000 | 4.2600 | 4.3000 | -4.3384 | - |
| 16 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -4.2173 | - |
| 15 Feb 2024 | 4.1600 | 4.1600 | 4.1200 | 4.1400 | -4.1770 | - |
| 14 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -4.1971 | - |
| 13 Feb 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | -4.2779 | - |
| 12 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -4.1971 | - |
| 09 Feb 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | -4.1770 | - |
| 08 Feb 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | -4.3384 | - |
| 07 Feb 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -4.6814 | - |
| 06 Feb 2024 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | -4.6411 | - |
| 05 Feb 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6400 | -4.6814 | - |
| 02 Feb 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | -4.6209 | - |
| 01 Feb 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | -4.6209 | - |
| 31 Jan 2024 | 4.6000 | 4.6200 | 4.5600 | 4.5600 | -4.6007 | - |
| 30 Jan 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4600 | -4.4998 | - |
| 29 Jan 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | -4.6007 | - |
| 26 Jan 2024 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | -4.4998 | - |
| 25 Jan 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | -4.5200 | - |
| 24 Jan 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4400 | -4.4796 | - |
| 23 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -4.4998 | - |
| 22 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.5402 | - |
| 19 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.4393 | - |
| 18 Jan 2024 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | -4.5402 | - |
| 17 Jan 2024 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | -4.4998 | - |
| 16 Jan 2024 | 4.5200 | 4.5400 | 4.5200 | 4.5400 | -4.5805 | - |
| 15 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -4.6814 | - |
| 12 Jan 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | -4.7218 | - |
| 11 Jan 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6200 | -4.6612 | - |
| 10 Jan 2024 | 4.6600 | 4.6800 | 4.6400 | 4.6600 | -4.7016 | - |
| 09 Jan 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6800 | -4.7218 | - |
| 08 Jan 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7200 | -4.7621 | - |
| 05 Jan 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6800 | -4.7218 | - |
| 04 Jan 2024 | 4.7200 | 4.7200 | 4.6800 | 4.6800 | -4.7218 | - |
| 03 Jan 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6200 | -4.6612 | - |
| 02 Jan 2024 | 4.6400 | 4.6600 | 4.5800 | 4.6600 | -4.7016 | - |
| 29 Dec 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -4.6814 | - |
| 28 Dec 2023 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | -4.7016 | - |
| 27 Dec 2023 | 4.5800 | 4.5800 | 4.5600 | 4.5800 | -4.6209 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.