TOSOH CORP. (TOS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
16.10+0.30 (+1.90%)
As of 12:01PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2021 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 30 |
| 16 Apr 2021 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | - |
| 15 Apr 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 14 Apr 2021 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | - |
| 13 Apr 2021 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - |
| 12 Apr 2021 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | - |
| 09 Apr 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 Apr 2021 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | - |
| 07 Apr 2021 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - |
| 06 Apr 2021 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | - |
| 01 Apr 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 31 Mar 2021 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - |
| 30 Mar 2021 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 30 Mar 2021 | 28 Dividend | |||||
| 29 Mar 2021 | 16.60 | 16.60 | 16.60 | 16.60 | -11.40 | - |
| 26 Mar 2021 | 16.70 | 16.70 | 16.60 | 16.60 | -11.40 | - |
| 25 Mar 2021 | 16.70 | 16.70 | 16.60 | 16.70 | -11.47 | - |
| 24 Mar 2021 | 16.10 | 16.10 | 16.00 | 16.10 | -11.06 | - |
| 23 Mar 2021 | 16.40 | 16.50 | 16.30 | 16.50 | -11.33 | - |
| 22 Mar 2021 | 16.60 | 16.60 | 16.50 | 16.50 | -11.33 | - |
| 19 Mar 2021 | 16.80 | 16.80 | 16.80 | 16.80 | -11.54 | - |
| 18 Mar 2021 | 16.30 | 16.40 | 16.30 | 16.40 | -11.26 | - |
| 17 Mar 2021 | 16.10 | 16.20 | 16.10 | 16.10 | -11.06 | - |
| 16 Mar 2021 | 16.10 | 16.20 | 16.10 | 16.20 | -11.13 | - |
| 15 Mar 2021 | 16.20 | 16.30 | 16.20 | 16.30 | -11.19 | - |
| 12 Mar 2021 | 16.20 | 16.20 | 16.20 | 16.20 | -11.13 | - |
| 11 Mar 2021 | 16.20 | 16.20 | 16.20 | 16.20 | -11.13 | - |
| 10 Mar 2021 | 16.40 | 16.40 | 16.30 | 16.30 | -11.19 | - |
| 09 Mar 2021 | 16.30 | 16.40 | 16.30 | 16.40 | -11.26 | - |
| 08 Mar 2021 | 16.00 | 16.00 | 16.00 | 16.00 | -10.99 | - |
| 05 Mar 2021 | 15.90 | 16.00 | 15.90 | 16.00 | -10.99 | - |
| 04 Mar 2021 | 15.70 | 15.70 | 15.60 | 15.70 | -10.78 | - |
| 03 Mar 2021 | 15.30 | 15.40 | 15.30 | 15.30 | -10.51 | - |
| 02 Mar 2021 | 15.20 | 15.20 | 15.10 | 15.10 | -10.37 | - |
| 01 Mar 2021 | 15.40 | 15.40 | 15.40 | 15.40 | -10.58 | - |
| 26 Feb 2021 | 14.80 | 15.00 | 14.80 | 15.00 | -10.30 | - |
| 25 Feb 2021 | 15.50 | 15.70 | 15.40 | 15.70 | -10.78 | - |
| 24 Feb 2021 | 15.20 | 15.20 | 15.20 | 15.20 | -10.44 | - |
| 23 Feb 2021 | 15.20 | 15.20 | 15.20 | 15.20 | -10.44 | - |
| 22 Feb 2021 | 15.20 | 15.20 | 15.20 | 15.20 | -10.44 | - |
| 19 Feb 2021 | 14.90 | 15.20 | 14.90 | 15.20 | -10.44 | - |
| 18 Feb 2021 | 15.00 | 15.00 | 14.90 | 14.90 | -10.23 | - |
| 17 Feb 2021 | 15.20 | 15.30 | 15.20 | 15.30 | -10.51 | - |
| 16 Feb 2021 | 14.70 | 14.70 | 14.70 | 14.70 | -10.10 | - |
| 15 Feb 2021 | 14.70 | 14.70 | 14.60 | 14.60 | -10.03 | - |
| 12 Feb 2021 | 14.50 | 14.50 | 14.40 | 14.40 | -9.89 | - |
| 11 Feb 2021 | 14.30 | 14.40 | 14.30 | 14.40 | -9.89 | - |
| 10 Feb 2021 | 14.30 | 14.30 | 14.30 | 14.30 | -9.82 | - |
| 09 Feb 2021 | 14.40 | 14.40 | 14.40 | 14.40 | -9.89 | - |
| 08 Feb 2021 | 14.30 | 14.30 | 14.30 | 14.30 | -9.82 | - |
| 05 Feb 2021 | 13.70 | 13.70 | 13.70 | 13.70 | -9.41 | - |
| 04 Feb 2021 | 14.10 | 14.10 | 14.10 | 14.10 | -9.68 | - |
| 03 Feb 2021 | 14.30 | 14.50 | 14.30 | 14.30 | -9.82 | - |
| 02 Feb 2021 | 13.70 | 13.90 | 13.70 | 13.90 | -9.55 | - |
| 01 Feb 2021 | 14.20 | 14.20 | 14.20 | 14.20 | -9.75 | - |
| 29 Jan 2021 | 13.80 | 13.80 | 13.70 | 13.70 | -9.41 | - |
| 28 Jan 2021 | 13.70 | 13.70 | 13.70 | 13.70 | -9.41 | - |
| 27 Jan 2021 | 13.90 | 13.90 | 13.90 | 13.90 | -9.55 | - |
| 26 Jan 2021 | 13.90 | 14.00 | 13.90 | 13.90 | -9.55 | - |
| 25 Jan 2021 | 13.80 | 13.80 | 13.80 | 13.80 | -9.48 | - |
| 22 Jan 2021 | 13.60 | 13.60 | 13.50 | 13.60 | -9.34 | - |
| 21 Jan 2021 | 13.80 | 13.80 | 13.70 | 13.70 | -9.41 | - |
| 20 Jan 2021 | 13.50 | 13.60 | 13.50 | 13.60 | -9.34 | - |
| 19 Jan 2021 | 13.20 | 13.20 | 13.20 | 13.20 | -9.07 | - |
| 18 Jan 2021 | 13.40 | 13.40 | 13.40 | 13.40 | -9.20 | - |
| 15 Jan 2021 | 13.70 | 13.70 | 13.70 | 13.70 | -9.41 | - |
| 14 Jan 2021 | 13.60 | 13.60 | 13.60 | 13.60 | -9.34 | - |
| 13 Jan 2021 | 13.40 | 13.40 | 13.40 | 13.40 | -9.20 | - |
| 12 Jan 2021 | 13.00 | 13.00 | 13.00 | 13.00 | -8.93 | - |
| 11 Jan 2021 | 12.70 | 12.70 | 12.70 | 12.70 | -8.72 | - |
| 08 Jan 2021 | 12.60 | 12.70 | 12.60 | 12.70 | -8.72 | - |
| 07 Jan 2021 | 12.50 | 12.60 | 12.50 | 12.50 | -8.58 | - |
| 06 Jan 2021 | 12.00 | 12.00 | 12.00 | 12.00 | -8.24 | - |
| 05 Jan 2021 | 11.90 | 12.00 | 11.90 | 12.00 | -8.24 | - |
| 04 Jan 2021 | 12.00 | 12.00 | 11.90 | 12.00 | -8.24 | - |
| 30 Dec 2020 | 12.30 | 12.30 | 12.30 | 12.30 | -8.45 | - |
| 29 Dec 2020 | 12.40 | 12.40 | 12.30 | 12.40 | -8.52 | - |
| 28 Dec 2020 | 12.50 | 12.50 | 12.40 | 12.40 | -8.52 | - |
| 23 Dec 2020 | 12.10 | 12.10 | 12.00 | 12.00 | -8.24 | - |
| 22 Dec 2020 | 12.10 | 12.30 | 12.10 | 12.30 | -8.45 | - |
| 21 Dec 2020 | 12.40 | 12.40 | 12.30 | 12.30 | -8.45 | - |
| 18 Dec 2020 | 12.70 | 12.70 | 12.60 | 12.70 | -8.72 | - |
| 17 Dec 2020 | 12.80 | 12.80 | 12.70 | 12.70 | -8.72 | - |
| 16 Dec 2020 | 13.10 | 13.10 | 13.10 | 13.10 | -9.00 | - |
| 15 Dec 2020 | 13.30 | 13.30 | 13.30 | 13.30 | -9.13 | - |
| 14 Dec 2020 | 13.50 | 13.50 | 13.50 | 13.50 | -9.27 | - |
| 11 Dec 2020 | 13.50 | 13.50 | 13.50 | 13.50 | -9.27 | - |
| 10 Dec 2020 | 13.60 | 13.60 | 13.50 | 13.60 | -9.34 | - |
| 09 Dec 2020 | 13.60 | 13.70 | 13.60 | 13.70 | -9.41 | - |
| 08 Dec 2020 | 13.10 | 13.10 | 13.10 | 13.10 | -9.00 | - |
| 07 Dec 2020 | 13.20 | 13.20 | 13.20 | 13.20 | -9.07 | - |
| 04 Dec 2020 | 13.30 | 13.30 | 13.30 | 13.30 | -9.13 | - |
| 03 Dec 2020 | 13.20 | 13.30 | 13.20 | 13.30 | -9.13 | - |
| 02 Dec 2020 | 13.40 | 13.50 | 13.40 | 13.40 | -9.20 | - |
| 01 Dec 2020 | 13.70 | 13.70 | 13.60 | 13.60 | -9.34 | - |
| 30 Nov 2020 | 12.80 | 13.20 | 12.80 | 13.20 | -9.07 | - |
| 27 Nov 2020 | 13.30 | 13.30 | 13.20 | 13.20 | -9.07 | - |
| 26 Nov 2020 | 13.30 | 13.40 | 13.30 | 13.30 | -9.13 | - |
| 25 Nov 2020 | 13.40 | 13.40 | 13.40 | 13.40 | -9.20 | - |
| 24 Nov 2020 | 13.40 | 13.40 | 13.40 | 13.40 | -9.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
