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 |
|---|---|---|---|---|---|---|
| 06 Dec 2019 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 500 |
| 05 Dec 2019 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - |
| 04 Dec 2019 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | - |
| 03 Dec 2019 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - |
| 02 Dec 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 29 Nov 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 28 Nov 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 27 Nov 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 26 Nov 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 25 Nov 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 22 Nov 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 21 Nov 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 20 Nov 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 19 Nov 2019 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - |
| 18 Nov 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 15 Nov 2019 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - |
| 14 Nov 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 13 Nov 2019 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - |
| 12 Nov 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 11 Nov 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 08 Nov 2019 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - |
| 07 Nov 2019 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - |
| 06 Nov 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 05 Nov 2019 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - |
| 04 Nov 2019 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 01 Nov 2019 | 12.40 | 12.40 | 12.00 | 12.30 | 12.30 | - |
| 31 Oct 2019 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - |
| 30 Oct 2019 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - |
| 29 Oct 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 28 Oct 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 25 Oct 2019 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | - |
| 24 Oct 2019 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - |
| 23 Oct 2019 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 500 |
| 22 Oct 2019 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 21 Oct 2019 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 18 Oct 2019 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - |
| 17 Oct 2019 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | - |
| 16 Oct 2019 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 15 Oct 2019 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | - |
| 14 Oct 2019 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - |
| 11 Oct 2019 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - |
| 10 Oct 2019 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - |
| 09 Oct 2019 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - |
| 08 Oct 2019 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| 07 Oct 2019 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - |
| 04 Oct 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 Oct 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 01 Oct 2019 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 30 Sep 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 27 Sep 2019 | 12.00 | 12.45 | 11.98 | 12.22 | 12.22 | 500 |
| 27 Sep 2019 | 28 Dividend | |||||
| 26 Sep 2019 | 12.27 | 12.51 | 12.18 | 12.51 | -15.49 | - |
| 25 Sep 2019 | 12.11 | 12.12 | 12.11 | 12.12 | -15.00 | - |
| 24 Sep 2019 | 12.27 | 12.46 | 12.26 | 12.46 | -15.43 | - |
| 23 Sep 2019 | 12.02 | 12.11 | 12.02 | 12.10 | -14.98 | - |
| 20 Sep 2019 | 12.04 | 12.09 | 12.04 | 12.09 | -14.97 | - |
| 19 Sep 2019 | 12.08 | 12.08 | 12.06 | 12.06 | -14.93 | - |
| 18 Sep 2019 | 12.03 | 12.06 | 12.03 | 12.05 | -14.92 | - |
| 17 Sep 2019 | 12.27 | 12.27 | 12.22 | 12.22 | -15.13 | - |
| 16 Sep 2019 | 12.29 | 12.36 | 12.28 | 12.36 | -15.30 | - |
| 13 Sep 2019 | 12.36 | 12.36 | 12.34 | 12.36 | -15.31 | - |
| 12 Sep 2019 | 12.28 | 12.28 | 12.27 | 12.27 | -15.20 | - |
| 11 Sep 2019 | 12.13 | 12.20 | 12.13 | 12.20 | -15.11 | - |
| 10 Sep 2019 | 11.93 | 11.95 | 11.91 | 11.95 | -14.80 | - |
| 09 Sep 2019 | 11.63 | 11.63 | 11.57 | 11.57 | -14.32 | - |
| 06 Sep 2019 | 11.56 | 11.58 | 11.56 | 11.58 | -14.34 | - |
| 05 Sep 2019 | 11.55 | 11.55 | 11.43 | 11.46 | -14.19 | - |
| 04 Sep 2019 | 11.33 | 11.33 | 11.28 | 11.28 | -13.96 | - |
| 03 Sep 2019 | 11.48 | 11.50 | 11.48 | 11.50 | -14.24 | - |
| 02 Sep 2019 | 11.41 | 11.43 | 11.41 | 11.43 | -14.15 | - |
| 30 Aug 2019 | 11.40 | 11.43 | 11.40 | 11.43 | -14.15 | - |
| 29 Aug 2019 | 11.26 | 11.26 | 11.22 | 11.22 | -13.90 | - |
| 28 Aug 2019 | 11.26 | 11.27 | 11.26 | 11.27 | -13.95 | - |
| 27 Aug 2019 | 11.25 | 11.25 | 11.22 | 11.22 | -13.89 | - |
| 26 Aug 2019 | 11.05 | 11.12 | 11.01 | 11.12 | -13.76 | - |
| 23 Aug 2019 | 11.28 | 11.33 | 11.28 | 11.33 | -14.02 | - |
| 22 Aug 2019 | 11.30 | 11.30 | 11.28 | 11.28 | -13.97 | - |
| 21 Aug 2019 | 11.21 | 11.22 | 11.20 | 11.21 | -13.88 | - |
| 20 Aug 2019 | 11.21 | 11.23 | 11.21 | 11.22 | -13.90 | - |
| 19 Aug 2019 | 11.26 | 11.26 | 11.24 | 11.24 | -13.91 | - |
| 16 Aug 2019 | 11.15 | 11.17 | 11.12 | 11.12 | -13.76 | - |
| 15 Aug 2019 | 11.22 | 11.40 | 11.19 | 11.40 | -14.12 | - |
| 14 Aug 2019 | 11.15 | 11.24 | 11.14 | 11.24 | -13.92 | - |
| 13 Aug 2019 | 11.04 | 11.05 | 10.91 | 10.91 | -13.51 | - |
| 12 Aug 2019 | 11.14 | 11.19 | 11.14 | 11.14 | -13.79 | - |
| 09 Aug 2019 | 11.11 | 11.12 | 11.10 | 11.12 | -13.77 | - |
| 08 Aug 2019 | 11.03 | 11.06 | 11.03 | 11.03 | -13.65 | - |
| 07 Aug 2019 | 11.04 | 11.08 | 11.04 | 11.08 | -13.72 | - |
| 06 Aug 2019 | 11.18 | 11.21 | 11.18 | 11.21 | -13.88 | - |
| 05 Aug 2019 | 11.27 | 11.27 | 11.19 | 11.19 | -13.85 | - |
| 02 Aug 2019 | 11.53 | 11.90 | 11.53 | 11.90 | -14.73 | - |
| 01 Aug 2019 | 11.53 | 11.63 | 11.53 | 11.63 | -14.40 | - |
| 31 Jul 2019 | 12.42 | 12.45 | 12.42 | 12.44 | -15.41 | - |
| 30 Jul 2019 | 12.36 | 12.36 | 12.35 | 12.35 | -15.29 | - |
| 29 Jul 2019 | 12.31 | 12.33 | 12.29 | 12.29 | -15.22 | - |
| 26 Jul 2019 | 12.52 | 12.54 | 12.52 | 12.54 | -15.52 | - |
| 25 Jul 2019 | 12.77 | 12.78 | 12.69 | 12.70 | -15.72 | - |
| 24 Jul 2019 | 12.68 | 12.70 | 12.68 | 12.70 | -15.72 | - |
| 23 Jul 2019 | 12.61 | 12.66 | 12.61 | 12.66 | -15.68 | - |
| 22 Jul 2019 | 12.36 | 12.38 | 12.36 | 12.38 | -15.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...