TOS.DU - TOSOH CORP.
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jul 2020 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 30 |
| 08 Jul 2020 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - |
| 07 Jul 2020 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 06 Jul 2020 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - |
| 03 Jul 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 Jul 2020 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 01 Jul 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 30 Jun 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 29 Jun 2020 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 26 Jun 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 25 Jun 2020 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 24 Jun 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 23 Jun 2020 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - |
| 22 Jun 2020 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 19 Jun 2020 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 18 Jun 2020 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - |
| 17 Jun 2020 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - |
| 16 Jun 2020 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 15 Jun 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 12 Jun 2020 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 11 Jun 2020 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 10 Jun 2020 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - |
| 09 Jun 2020 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - |
| 08 Jun 2020 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 05 Jun 2020 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - |
| 04 Jun 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 03 Jun 2020 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 02 Jun 2020 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - |
| 29 May 2020 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - |
| 28 May 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 27 May 2020 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - |
| 26 May 2020 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 25 May 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 22 May 2020 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| 21 May 2020 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 20 May 2020 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 19 May 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 May 2020 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - |
| 15 May 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 14 May 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 13 May 2020 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 12 May 2020 | 12.20 | 12.80 | 12.20 | 12.70 | 12.70 | - |
| 11 May 2020 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - |
| 08 May 2020 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 07 May 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 06 May 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 May 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 04 May 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 30 Apr 2020 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - |
| 29 Apr 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Apr 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Apr 2020 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 24 Apr 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 23 Apr 2020 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - |
| 22 Apr 2020 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 21 Apr 2020 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 20 Apr 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 17 Apr 2020 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 16 Apr 2020 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
| 15 Apr 2020 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
| 14 Apr 2020 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 30 |
| 09 Apr 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 08 Apr 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 07 Apr 2020 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | - |
| 06 Apr 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 03 Apr 2020 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | - |
| 02 Apr 2020 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | - |
| 01 Apr 2020 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | - |
| 31 Mar 2020 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| 30 Mar 2020 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| 30 Mar 2020 | 28 Dividend | |||||
| 27 Mar 2020 | 10.30 | 10.50 | 10.30 | 10.40 | -17.60 | - |
| 26 Mar 2020 | 9.70 | 9.90 | 9.70 | 9.90 | -16.75 | - |
| 25 Mar 2020 | 10.50 | 10.50 | 10.40 | 10.40 | -17.60 | - |
| 24 Mar 2020 | 9.30 | 9.30 | 9.25 | 9.25 | -15.65 | - |
| 23 Mar 2020 | 8.80 | 8.80 | 8.80 | 8.80 | -14.89 | - |
| 20 Mar 2020 | 9.30 | 9.30 | 9.15 | 9.15 | -15.48 | - |
| 19 Mar 2020 | 8.95 | 9.10 | 8.95 | 9.10 | -15.40 | - |
| 18 Mar 2020 | 9.45 | 9.50 | 9.45 | 9.50 | -16.08 | - |
| 17 Mar 2020 | 9.40 | 9.50 | 9.40 | 9.50 | -16.08 | - |
| 16 Mar 2020 | 9.40 | 9.45 | 9.20 | 9.20 | -15.57 | - |
| 13 Mar 2020 | 9.40 | 9.45 | 9.35 | 9.45 | -15.99 | - |
| 12 Mar 2020 | 10.20 | 10.30 | 10.10 | 10.10 | -17.09 | - |
| 11 Mar 2020 | 10.60 | 10.60 | 10.60 | 10.60 | -17.94 | - |
| 10 Mar 2020 | 10.70 | 10.70 | 10.60 | 10.70 | -18.11 | - |
| 09 Mar 2020 | 10.80 | 11.00 | 10.80 | 10.80 | -18.28 | - |
| 06 Mar 2020 | 11.50 | 11.50 | 11.40 | 11.40 | -19.29 | - |
| 05 Mar 2020 | 11.80 | 11.80 | 11.70 | 11.70 | -19.80 | - |
| 04 Mar 2020 | 11.70 | 11.70 | 11.70 | 11.70 | -19.80 | - |
| 03 Mar 2020 | 11.90 | 11.90 | 11.80 | 11.90 | -20.14 | - |
| 02 Mar 2020 | 12.10 | 12.10 | 12.10 | 12.10 | -20.48 | - |
| 28 Feb 2020 | 12.10 | 12.20 | 12.10 | 12.20 | -20.65 | - |
| 27 Feb 2020 | 12.70 | 12.70 | 12.50 | 12.50 | -21.15 | - |
| 26 Feb 2020 | 13.00 | 13.00 | 13.00 | 13.00 | -22.00 | - |
| 25 Feb 2020 | 13.00 | 13.00 | 13.00 | 13.00 | -22.00 | - |
| 24 Feb 2020 | 13.20 | 13.30 | 13.20 | 13.30 | -22.51 | - |
| 21 Feb 2020 | 13.30 | 13.30 | 13.20 | 13.20 | -22.34 | - |
| 20 Feb 2020 | 13.50 | 13.50 | 13.40 | 13.40 | -22.68 | - |
| 19 Feb 2020 | 13.40 | 13.40 | 13.30 | 13.30 | -22.51 | - |
| 18 Feb 2020 | 13.60 | 13.60 | 13.60 | 13.60 | -23.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.