UK markets close in 5 hours 7 minutes

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
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202116.1016.1016.1016.1016.1030
16 Apr 202115.9015.9015.8015.8015.80-
15 Apr 202115.9015.9015.9015.9015.90-
14 Apr 202115.9015.9015.8015.8015.80-
13 Apr 202116.0016.0015.9016.0016.00-
12 Apr 202115.7015.8015.7015.7015.70-
09 Apr 202116.0016.0016.0016.0016.00-
08 Apr 202116.0016.1016.0016.0016.00-
07 Apr 202116.0016.1016.0016.1016.10-
06 Apr 202115.9015.9015.8015.9015.90-
01 Apr 202116.0016.0016.0016.0016.00-
31 Mar 202116.0016.0015.9016.0016.00-
30 Mar 202116.3016.3016.3016.3016.30-
30 Mar 202128 Dividend
29 Mar 202116.6016.6016.6016.60-11.40-
26 Mar 202116.7016.7016.6016.60-11.40-
25 Mar 202116.7016.7016.6016.70-11.47-
24 Mar 202116.1016.1016.0016.10-11.06-
23 Mar 202116.4016.5016.3016.50-11.33-
22 Mar 202116.6016.6016.5016.50-11.33-
19 Mar 202116.8016.8016.8016.80-11.54-
18 Mar 202116.3016.4016.3016.40-11.26-
17 Mar 202116.1016.2016.1016.10-11.06-
16 Mar 202116.1016.2016.1016.20-11.13-
15 Mar 202116.2016.3016.2016.30-11.19-
12 Mar 202116.2016.2016.2016.20-11.13-
11 Mar 202116.2016.2016.2016.20-11.13-
10 Mar 202116.4016.4016.3016.30-11.19-
09 Mar 202116.3016.4016.3016.40-11.26-
08 Mar 202116.0016.0016.0016.00-10.99-
05 Mar 202115.9016.0015.9016.00-10.99-
04 Mar 202115.7015.7015.6015.70-10.78-
03 Mar 202115.3015.4015.3015.30-10.51-
02 Mar 202115.2015.2015.1015.10-10.37-
01 Mar 202115.4015.4015.4015.40-10.58-
26 Feb 202114.8015.0014.8015.00-10.30-
25 Feb 202115.5015.7015.4015.70-10.78-
24 Feb 202115.2015.2015.2015.20-10.44-
23 Feb 202115.2015.2015.2015.20-10.44-
22 Feb 202115.2015.2015.2015.20-10.44-
19 Feb 202114.9015.2014.9015.20-10.44-
18 Feb 202115.0015.0014.9014.90-10.23-
17 Feb 202115.2015.3015.2015.30-10.51-
16 Feb 202114.7014.7014.7014.70-10.10-
15 Feb 202114.7014.7014.6014.60-10.03-
12 Feb 202114.5014.5014.4014.40-9.89-
11 Feb 202114.3014.4014.3014.40-9.89-
10 Feb 202114.3014.3014.3014.30-9.82-
09 Feb 202114.4014.4014.4014.40-9.89-
08 Feb 202114.3014.3014.3014.30-9.82-
05 Feb 202113.7013.7013.7013.70-9.41-
04 Feb 202114.1014.1014.1014.10-9.68-
03 Feb 202114.3014.5014.3014.30-9.82-
02 Feb 202113.7013.9013.7013.90-9.55-
01 Feb 202114.2014.2014.2014.20-9.75-
29 Jan 202113.8013.8013.7013.70-9.41-
28 Jan 202113.7013.7013.7013.70-9.41-
27 Jan 202113.9013.9013.9013.90-9.55-
26 Jan 202113.9014.0013.9013.90-9.55-
25 Jan 202113.8013.8013.8013.80-9.48-
22 Jan 202113.6013.6013.5013.60-9.34-
21 Jan 202113.8013.8013.7013.70-9.41-
20 Jan 202113.5013.6013.5013.60-9.34-
19 Jan 202113.2013.2013.2013.20-9.07-
18 Jan 202113.4013.4013.4013.40-9.20-
15 Jan 202113.7013.7013.7013.70-9.41-
14 Jan 202113.6013.6013.6013.60-9.34-
13 Jan 202113.4013.4013.4013.40-9.20-
12 Jan 202113.0013.0013.0013.00-8.93-
11 Jan 202112.7012.7012.7012.70-8.72-
08 Jan 202112.6012.7012.6012.70-8.72-
07 Jan 202112.5012.6012.5012.50-8.58-
06 Jan 202112.0012.0012.0012.00-8.24-
05 Jan 202111.9012.0011.9012.00-8.24-
04 Jan 202112.0012.0011.9012.00-8.24-
30 Dec 202012.3012.3012.3012.30-8.45-
29 Dec 202012.4012.4012.3012.40-8.52-
28 Dec 202012.5012.5012.4012.40-8.52-
23 Dec 202012.1012.1012.0012.00-8.24-
22 Dec 202012.1012.3012.1012.30-8.45-
21 Dec 202012.4012.4012.3012.30-8.45-
18 Dec 202012.7012.7012.6012.70-8.72-
17 Dec 202012.8012.8012.7012.70-8.72-
16 Dec 202013.1013.1013.1013.10-9.00-
15 Dec 202013.3013.3013.3013.30-9.13-
14 Dec 202013.5013.5013.5013.50-9.27-
11 Dec 202013.5013.5013.5013.50-9.27-
10 Dec 202013.6013.6013.5013.60-9.34-
09 Dec 202013.6013.7013.6013.70-9.41-
08 Dec 202013.1013.1013.1013.10-9.00-
07 Dec 202013.2013.2013.2013.20-9.07-
04 Dec 202013.3013.3013.3013.30-9.13-
03 Dec 202013.2013.3013.2013.30-9.13-
02 Dec 202013.4013.5013.4013.40-9.20-
01 Dec 202013.7013.7013.6013.60-9.34-
30 Nov 202012.8013.2012.8013.20-9.07-
27 Nov 202013.3013.3013.2013.20-9.07-
26 Nov 202013.3013.4013.3013.30-9.13-
25 Nov 202013.4013.4013.4013.40-9.20-
24 Nov 202013.4013.4013.4013.40-9.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...