TOS.DU - TOSOH CORP.

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201913.8013.8013.7013.7013.70500
05 Dec 201913.8013.8013.7013.8013.80-
04 Dec 201913.4013.4013.2013.3013.30-
03 Dec 201913.5013.5013.4013.4013.40-
02 Dec 201913.6013.6013.6013.6013.60-
29 Nov 201913.4013.4013.4013.4013.40-
28 Nov 201913.5013.5013.5013.5013.50-
27 Nov 201913.6013.6013.6013.6013.60-
26 Nov 201913.4013.4013.4013.4013.40-
25 Nov 201913.3013.3013.3013.3013.30-
22 Nov 201913.2013.2013.2013.2013.20-
21 Nov 201913.1013.1013.1013.1013.10-
20 Nov 201913.1013.1013.1013.1013.10-
19 Nov 201913.3013.3013.2013.2013.20-
18 Nov 201913.3013.3013.3013.3013.30-
15 Nov 201913.4013.4013.3013.3013.30-
14 Nov 201913.4013.4013.4013.4013.40-
13 Nov 201913.7013.7013.6013.6013.60-
12 Nov 201913.7013.7013.7013.7013.70-
11 Nov 201913.7013.7013.7013.7013.70-
08 Nov 201913.4013.5013.4013.5013.50-
07 Nov 201913.2013.2013.1013.1013.10-
06 Nov 201913.1013.1013.1013.1013.10-
05 Nov 201912.9012.9012.8012.9012.90-
04 Nov 201912.2012.2012.2012.2012.20-
01 Nov 201912.4012.4012.0012.3012.30-
31 Oct 201911.6011.6011.5011.6011.60-
30 Oct 201912.4012.4012.3012.3012.30-
29 Oct 201912.6012.6012.6012.6012.60-
28 Oct 201912.5012.5012.5012.5012.50-
25 Oct 201912.2012.4012.2012.4012.40-
24 Oct 201912.4012.5012.4012.5012.50-
23 Oct 201912.3012.3012.1012.1012.10500
22 Oct 201912.2012.2012.2012.2012.20-
21 Oct 201912.3012.3012.3012.3012.30-
18 Oct 201912.3012.3012.2012.3012.30-
17 Oct 201912.2012.2012.1012.1012.10-
16 Oct 201912.3012.3012.3012.3012.30-
15 Oct 201912.3012.3012.1012.1012.10-
14 Oct 201911.9012.0011.9011.9011.90-
11 Oct 201912.1012.1012.0012.0012.00-
10 Oct 201911.9011.9011.8011.8011.80-
09 Oct 201911.8011.8011.7011.7011.70-
08 Oct 201911.9012.0011.9012.0012.00-
07 Oct 201911.8011.9011.8011.8011.80-
04 Oct 201911.8011.8011.8011.8011.80-
02 Oct 201912.1012.1012.1012.1012.10-
01 Oct 201912.3012.3012.3012.3012.30-
30 Sep 201911.9011.9011.9011.9011.90-
27 Sep 201912.0012.4511.9812.2212.22500
27 Sep 201928 Dividend
26 Sep 201912.2712.5112.1812.51-15.49-
25 Sep 201912.1112.1212.1112.12-15.00-
24 Sep 201912.2712.4612.2612.46-15.43-
23 Sep 201912.0212.1112.0212.10-14.98-
20 Sep 201912.0412.0912.0412.09-14.97-
19 Sep 201912.0812.0812.0612.06-14.93-
18 Sep 201912.0312.0612.0312.05-14.92-
17 Sep 201912.2712.2712.2212.22-15.13-
16 Sep 201912.2912.3612.2812.36-15.30-
13 Sep 201912.3612.3612.3412.36-15.31-
12 Sep 201912.2812.2812.2712.27-15.20-
11 Sep 201912.1312.2012.1312.20-15.11-
10 Sep 201911.9311.9511.9111.95-14.80-
09 Sep 201911.6311.6311.5711.57-14.32-
06 Sep 201911.5611.5811.5611.58-14.34-
05 Sep 201911.5511.5511.4311.46-14.19-
04 Sep 201911.3311.3311.2811.28-13.96-
03 Sep 201911.4811.5011.4811.50-14.24-
02 Sep 201911.4111.4311.4111.43-14.15-
30 Aug 201911.4011.4311.4011.43-14.15-
29 Aug 201911.2611.2611.2211.22-13.90-
28 Aug 201911.2611.2711.2611.27-13.95-
27 Aug 201911.2511.2511.2211.22-13.89-
26 Aug 201911.0511.1211.0111.12-13.76-
23 Aug 201911.2811.3311.2811.33-14.02-
22 Aug 201911.3011.3011.2811.28-13.97-
21 Aug 201911.2111.2211.2011.21-13.88-
20 Aug 201911.2111.2311.2111.22-13.90-
19 Aug 201911.2611.2611.2411.24-13.91-
16 Aug 201911.1511.1711.1211.12-13.76-
15 Aug 201911.2211.4011.1911.40-14.12-
14 Aug 201911.1511.2411.1411.24-13.92-
13 Aug 201911.0411.0510.9110.91-13.51-
12 Aug 201911.1411.1911.1411.14-13.79-
09 Aug 201911.1111.1211.1011.12-13.77-
08 Aug 201911.0311.0611.0311.03-13.65-
07 Aug 201911.0411.0811.0411.08-13.72-
06 Aug 201911.1811.2111.1811.21-13.88-
05 Aug 201911.2711.2711.1911.19-13.85-
02 Aug 201911.5311.9011.5311.90-14.73-
01 Aug 201911.5311.6311.5311.63-14.40-
31 Jul 201912.4212.4512.4212.44-15.41-
30 Jul 201912.3612.3612.3512.35-15.29-
29 Jul 201912.3112.3312.2912.29-15.22-
26 Jul 201912.5212.5412.5212.54-15.52-
25 Jul 201912.7712.7812.6912.70-15.72-
24 Jul 201912.6812.7012.6812.70-15.72-
23 Jul 201912.6112.6612.6112.66-15.68-
22 Jul 201912.3612.3812.3612.38-15.33-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more