UK markets closed

TOSOH CORP. (TOS.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
12.30+0.20 (+1.65%)
As of 07:00PM CEST. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202212.2012.3012.2012.3012.3080
09 Aug 202212.1012.1012.1012.1012.10-
08 Aug 202212.2012.2012.1012.2012.20-
05 Aug 202212.3012.3012.2012.2012.20-
04 Aug 202212.3012.4012.3012.3012.30-
03 Aug 202212.2012.3012.1012.1012.10-
02 Aug 202212.5012.6012.4012.4012.40-
01 Aug 202212.5012.5012.4012.5012.50-
29 Jul 202212.4012.4012.4012.4012.40-
28 Jul 202212.4012.5012.3012.5012.50-
27 Jul 202212.4012.5012.4012.4012.40-
26 Jul 202212.3012.4012.3012.4012.40-
25 Jul 202212.3012.3012.3012.3012.30-
22 Jul 202212.2012.3012.2012.3012.30-
21 Jul 202212.1012.2012.0012.2012.20-
20 Jul 202212.2012.3012.2012.2012.20-
19 Jul 202212.0012.0012.0012.0012.00-
18 Jul 202211.9011.9011.8011.9011.90-
15 Jul 202211.9012.0011.9011.9011.90-
14 Jul 202212.0012.0011.9011.9011.90-
13 Jul 202212.1012.1012.0012.1012.10-
12 Jul 202212.0012.1012.0012.0012.00-
11 Jul 202212.0012.1012.0012.1012.10-
08 Jul 202212.0012.1012.0012.0012.00-
07 Jul 202211.9012.0011.9012.0012.00-
06 Jul 202211.8011.9011.7011.8011.80-
05 Jul 202211.7012.0011.7011.9011.90-
04 Jul 202211.7011.7011.7011.7011.70-
01 Jul 202211.6011.7011.6011.7011.70-
30 Jun 202211.5011.6011.5011.5011.50-
29 Jun 202211.6011.7011.6011.6011.60-
28 Jun 202211.6011.6011.5011.6011.60-
27 Jun 202211.7011.7011.6011.6011.60-
24 Jun 202211.6011.6011.5011.5011.50-
23 Jun 202211.4011.5011.4011.5011.50-
22 Jun 202211.8011.8011.7011.7011.70-
21 Jun 202211.9011.9011.7011.7011.70-
20 Jun 202211.7011.7011.7011.7011.70-
17 Jun 202212.1012.1012.0012.1012.10-
16 Jun 202212.3012.5012.3012.4012.40-
15 Jun 202212.3012.4012.3012.4012.40-
14 Jun 202212.2012.3012.2012.2012.20-
13 Jun 202212.1012.3012.1012.2012.20-
10 Jun 202212.2012.3012.2012.3012.30-
09 Jun 202212.1012.2012.1012.2012.20-
08 Jun 202212.5012.5012.3012.3012.30-
07 Jun 202212.7012.7012.7012.7012.70-
06 Jun 202212.6012.7012.6012.6012.60-
03 Jun 202212.7012.7012.6012.7012.70-
02 Jun 202213.3013.3013.2013.2013.20-
01 Jun 202213.3013.3013.2013.3013.30-
31 May 202213.2013.4013.2013.4013.40-
30 May 202213.4013.4013.3013.3013.30-
27 May 202213.3013.6013.3013.3013.30-
26 May 202213.3013.3013.2013.2013.20-
25 May 202213.2013.3013.2013.2013.20-
24 May 202213.1013.2013.0013.1013.10-
23 May 202213.5013.5013.4013.4013.40-
20 May 202214.1014.2014.0014.2014.20-
19 May 202213.9014.0013.9013.9013.90-
18 May 202213.7013.8013.7013.8013.80-
17 May 202213.8013.8013.7013.7013.70-
16 May 202213.7013.7013.6013.7013.70-
13 May 202213.7013.7013.6013.6013.60-
12 May 202212.8013.1012.8013.1013.10-
11 May 202212.8012.9012.8012.9012.90-
10 May 202212.9012.9012.9012.9012.90-
09 May 202212.9013.0012.9012.9012.90-
06 May 202213.1013.2013.0013.1013.10-
05 May 202212.8012.8012.8012.8012.80-
04 May 202212.8012.8012.8012.8012.80-
03 May 202212.9012.9012.8012.8012.80-
02 May 202212.8012.9012.8012.8012.80-
29 Apr 202212.7012.7012.6012.7012.70-
28 Apr 202212.7012.7012.6012.7012.70-
27 Apr 202212.2012.3012.2012.3012.30-
26 Apr 202212.3012.4012.3012.4012.40-
25 Apr 202212.1012.3012.1012.3012.30-
22 Apr 202212.4012.4012.4012.4012.40-
21 Apr 202212.5012.5012.5012.5012.50-
20 Apr 202212.4012.4012.4012.4012.40-
19 Apr 202212.1012.1012.1012.1012.10-
14 Apr 202212.4012.5012.4012.4012.40-
13 Apr 202212.2012.2012.1012.1012.10-
12 Apr 202211.9011.9011.9011.9011.90-
11 Apr 202212.1012.1012.0012.0012.00-
08 Apr 202212.3012.3012.2012.2012.20-
07 Apr 202212.1012.1012.0012.1012.10-
06 Apr 202212.3012.3012.2012.3012.30-
05 Apr 202213.1013.1013.1013.1013.10-
04 Apr 202213.0013.0013.0013.0013.00-
01 Apr 202213.0013.1013.0013.1013.10-
31 Mar 202212.9013.1012.9013.1013.10-
30 Mar 202213.0013.0013.0013.0013.00-
30 Mar 202250 Dividend
29 Mar 202213.5013.5013.4013.50-36.50-
28 Mar 202213.5013.5013.3013.50-36.50-
25 Mar 202213.8013.8013.7013.80-37.31-
24 Mar 202213.8013.8013.7013.70-37.04-
23 Mar 202213.7013.7013.5013.50-36.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...