Toyota Boshoku Corporation (TY7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4 |
| 16 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 15 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 14 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 13 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 10 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 09 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 08 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 07 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 06 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 03 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 02 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 30 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 29 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 26 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 25 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 24 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 23 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 22 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 19 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 18 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 12 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 11 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 09 Apr 2024 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 4 |
| 08 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 05 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 04 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 03 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 02 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 28 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 28 Mar 2024 | 43 Dividend | |||||
| 27 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -27.60 | - |
| 26 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -27.60 | - |
| 25 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -27.60 | - |
| 22 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -27.78 | - |
| 21 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -26.88 | - |
| 20 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -27.06 | - |
| 19 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -27.06 | - |
| 18 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -26.88 | - |
| 15 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -26.52 | - |
| 14 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -25.99 | - |
| 13 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -25.27 | - |
| 12 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -25.09 | - |
| 11 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -24.91 | - |
| 08 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.81 | - |
| 07 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -25.99 | - |
| 06 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -27.24 | - |
| 05 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -25.99 | - |
| 04 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -25.99 | - |
| 01 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.81 | - |
| 29 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.45 | - |
| 28 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -25.27 | - |
| 27 Feb 2024 | 14.20 | 14.30 | 14.20 | 14.30 | -25.63 | 200 |
| 26 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -25.99 | - |
| 23 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -26.17 | - |
| 22 Feb 2024 | 14.60 | 15.40 | 14.50 | 14.50 | -25.99 | 238 |
| 21 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -25.99 | - |
| 20 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -26.17 | - |
| 19 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -26.35 | - |
| 16 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -26.52 | - |
| 15 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -26.35 | - |
| 14 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -26.52 | - |
| 13 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -26.52 | - |
| 12 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -26.17 | 25 |
| 09 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -26.17 | - |
| 08 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -25.99 | - |
| 07 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.81 | - |
| 06 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.45 | - |
| 05 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -25.27 | - |
| 02 Feb 2024 | 15.00 | 15.60 | 15.00 | 15.60 | -27.96 | 38 |
| 01 Feb 2024 | 15.00 | 16.60 | 15.00 | 16.60 | -29.75 | 380 |
| 31 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -26.70 | - |
| 30 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -26.52 | - |
| 29 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -26.70 | - |
| 26 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -26.52 | - |
| 25 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -26.52 | - |
| 24 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -26.52 | - |
| 23 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -26.17 | - |
| 22 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -25.99 | - |
| 19 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -25.63 | - |
| 18 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.81 | - |
| 17 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -25.27 | - |
| 16 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -25.63 | - |
| 15 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.81 | - |
| 12 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.81 | - |
| 11 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -26.70 | - |
| 10 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -26.88 | - |
| 09 Jan 2024 | 14.70 | 15.50 | 14.70 | 15.50 | -27.78 | 3 |
| 08 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -26.17 | - |
| 05 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -25.99 | - |
| 04 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -25.99 | - |
| 03 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -25.09 | - |
| 02 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -24.91 | - |
| 29 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -24.91 | - |
| 28 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | -24.73 | - |
| 27 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | -24.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.