LSE - Delayed Quote • JPY
Toyota Motor Corporation (TYT.L)
At close: 2:10 PM GMT+1
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3,550.00 | 3,550.00 | 3,521.30 | 3,550.00 | 3,550.00 | 579,198 |
| Apr 18, 2024 | 3,602.72 | 3,602.72 | 3,602.00 | 3,602.00 | 3,602.00 | 4,372 |
| Apr 17, 2024 | 3,596.28 | 3,596.28 | 3,596.28 | 3,596.28 | 3,596.28 | 500 |
| Apr 16, 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | - |
| Apr 15, 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 1,875,000 |
| Apr 12, 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 1,916,300 |
| Apr 11, 2024 | 3,781.00 | 3,781.76 | 3,781.00 | 3,781.76 | 3,781.76 | 1,915,700 |
| Apr 10, 2024 | 3,740.00 | 3,740.00 | 3,739.44 | 3,740.00 | 3,740.00 | 2,171,700 |
| Apr 9, 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | - |
| Apr 8, 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | - |
| Apr 5, 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 185,290 |
| Apr 4, 2024 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | 30,000 |
| Apr 3, 2024 | 3,620.72 | 3,620.72 | 3,620.00 | 3,620.00 | 3,620.00 | 2,900 |
| Apr 2, 2024 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 129,500 |
| Mar 28, 2024 | 3,801.40 | 3,806.00 | 3,801.40 | 3,806.00 | 3,806.00 | 115,500 |
| Mar 27, 2024 | 3,853.00 | 3,853.00 | 3,852.23 | 3,852.42 | 3,852.42 | 29,770 |
| Mar 26, 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 23,679 |
| Mar 25, 2024 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 52,900 |
| Mar 22, 2024 | 3,872.00 | 3,872.77 | 3,872.00 | 3,872.00 | 3,872.00 | 2,114,100 |
| Mar 21, 2024 | 3,799.00 | 3,804.00 | 3,791.73 | 3,799.00 | 3,799.00 | 1,240,366 |
| Mar 20, 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | - |
| Mar 19, 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 5,800 |
| Mar 18, 2024 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 1,986,936 |
| Mar 15, 2024 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 26,300 |
| Mar 14, 2024 | 3,445.00 | 3,450.00 | 3,444.48 | 3,445.00 | 3,445.00 | 1,906,031 |
| Mar 13, 2024 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 2,185,543 |
| Mar 12, 2024 | 3,475.00 | 3,475.00 | 3,474.48 | 3,474.48 | 3,474.48 | 2,105,700 |
| Mar 11, 2024 | 3,498.00 | 3,498.00 | 3,471.42 | 3,485.00 | 3,485.00 | 1,998,600 |
| Mar 8, 2024 | 3,610.00 | 3,660.00 | 3,610.00 | 3,660.00 | 3,660.00 | 1,806,200 |
| Mar 7, 2024 | 3,660.00 | 3,799.00 | 3,660.00 | 3,661.47 | 3,661.47 | 3,059,600 |
| Mar 6, 2024 | 3,769.00 | 3,769.00 | 3,751.71 | 3,751.71 | 3,751.71 | 341,130 |
| Mar 5, 2024 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 51,000 |
| Mar 4, 2024 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 115,374 |
| Mar 1, 2024 | 3,680.00 | 3,680.00 | 3,653.00 | 3,680.00 | 3,680.00 | 2,336,394 |
| Feb 29, 2024 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 287,243 |
| Feb 28, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 12,400 |
| Feb 27, 2024 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | 6,500 |
| Feb 26, 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | - |
| Feb 23, 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | - |
| Feb 22, 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | - |
| Feb 21, 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 2,607,500 |
| Feb 20, 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | - |
| Feb 19, 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | - |
| Feb 16, 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 2,800 |
| Feb 15, 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
| Feb 14, 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
| Feb 13, 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
| Feb 12, 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
| Feb 9, 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 108,317 |
| Feb 8, 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
| Feb 7, 2024 | 3,280.00 | 3,280.00 | 3,260.00 | 3,260.00 | 3,260.00 | 75,800 |
| Feb 6, 2024 | 3,125.38 | 3,135.00 | 3,125.38 | 3,135.00 | 3,135.00 | 56,200 |
| Feb 5, 2024 | 2,992.00 | 2,992.00 | 2,951.50 | 2,992.00 | 2,992.00 | 2,732,923 |
| Feb 2, 2024 | 2,951.50 | 2,952.09 | 2,951.16 | 2,951.50 | 2,951.50 | 44,200 |
| Feb 1, 2024 | 2,946.43 | 2,946.43 | 2,945.00 | 2,945.00 | 2,945.00 | 63,300 |
| Jan 31, 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | - |
| Jan 30, 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | - |
| Jan 29, 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | - |
| Jan 26, 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 126,200 |
| Jan 25, 2024 | 2,959.50 | 2,959.50 | 2,959.50 | 2,959.50 | 2,959.50 | - |
| Jan 24, 2024 | 2,961.41 | 2,992.16 | 2,958.18 | 2,959.50 | 2,959.50 | 156,300 |
| Jan 23, 2024 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | 29,200 |
| Jan 22, 2024 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 473,800 |
| Jan 19, 2024 | 2,962.00 | 2,986.49 | 2,961.56 | 2,962.00 | 2,962.00 | 153,600 |
| Jan 18, 2024 | 2,931.06 | 2,931.79 | 2,931.06 | 2,931.79 | 2,931.79 | 98,700 |
| Jan 17, 2024 | 2,874.73 | 2,885.00 | 2,874.73 | 2,885.00 | 2,885.00 | 157,900 |
| Jan 16, 2024 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | - |
| Jan 15, 2024 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | - |
| Jan 12, 2024 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 12,200 |
| Jan 11, 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 40,400 |
| Jan 10, 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 17,200 |
| Jan 9, 2024 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | - |
| Jan 8, 2024 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | - |
| Jan 5, 2024 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | 46,200 |
| Jan 4, 2024 | 2,612.63 | 2,612.63 | 2,612.47 | 2,612.47 | 2,612.47 | 155,586 |
| Jan 3, 2024 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | - |
| Jan 2, 2024 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | - |
| Dec 29, 2023 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | 137,700 |
| Dec 28, 2023 | 2,560.10 | 2,560.10 | 2,556.00 | 2,556.00 | 2,556.00 | 8,745 |
| Dec 27, 2023 | 2,510.54 | 2,510.54 | 2,510.54 | 2,510.54 | 2,510.54 | - |
| Dec 22, 2023 | 2,510.54 | 2,510.54 | 2,510.54 | 2,510.54 | 2,510.54 | - |
| Dec 21, 2023 | 2,528.37 | 2,545.01 | 2,510.54 | 2,510.54 | 2,510.54 | 167,843 |
| Dec 20, 2023 | 2,680.33 | 2,680.33 | 2,644.00 | 2,644.00 | 2,644.00 | 1,068,422 |
| Dec 19, 2023 | 2,599.91 | 2,640.50 | 2,599.91 | 2,640.50 | 2,640.50 | 1,692,874 |
| Dec 18, 2023 | 2,590.80 | 2,600.00 | 2,590.80 | 2,600.00 | 2,600.00 | 159,944 |
| Dec 15, 2023 | 2,598.88 | 2,600.50 | 2,598.88 | 2,600.50 | 2,600.50 | 480,204 |
| Dec 14, 2023 | 2,601.42 | 2,601.42 | 2,601.42 | 2,601.42 | 2,601.42 | 274,215 |
| Dec 13, 2023 | 2,668.47 | 2,673.50 | 2,668.47 | 2,673.50 | 2,673.50 | 169,850 |
| Dec 12, 2023 | 2,727.00 | 2,727.00 | 2,681.50 | 2,681.50 | 2,681.50 | 3,234,629 |
| Dec 11, 2023 | 2,700.66 | 2,706.37 | 2,700.66 | 2,706.37 | 2,706.37 | 736,944 |
| Dec 8, 2023 | 2,672.26 | 2,677.07 | 2,672.26 | 2,677.07 | 2,677.07 | 904,311 |
| Dec 7, 2023 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | - |
| Dec 6, 2023 | 2,774.86 | 2,827.00 | 2,774.86 | 2,827.00 | 2,827.00 | 743,176 |
| Dec 5, 2023 | 2,756.23 | 2,756.23 | 2,756.23 | 2,756.23 | 2,756.23 | 76,718 |
| Dec 4, 2023 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 48,992 |
| Dec 1, 2023 | 2,824.46 | 2,824.46 | 2,824.46 | 2,824.46 | 2,824.46 | 92,029 |
| Nov 30, 2023 | 2,794.50 | 2,794.50 | 2,794.50 | 2,794.50 | 2,794.50 | 56,782 |
| Nov 29, 2023 | 2,772.69 | 2,802.50 | 2,772.69 | 2,802.50 | 2,802.50 | 70,841 |
| Nov 28, 2023 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 85,200 |
| Nov 27, 2023 | 2,770.00 | 2,770.00 | 2,769.45 | 2,769.45 | 2,769.45 | 40,300 |
| Nov 24, 2023 | 2,801.15 | 2,801.15 | 2,798.52 | 2,798.52 | 2,798.52 | 9,665 |
| Nov 23, 2023 | 2,746.80 | 2,746.80 | 2,746.80 | 2,746.80 | 2,746.80 | - |
| Nov 22, 2023 | 2,768.00 | 2,768.00 | 2,768.00 | 2,746.80 | 2,746.80 | 57,238 |
| Nov 21, 2023 | 2,735.00 | 2,750.54 | 2,735.00 | 2,750.54 | 2,750.54 | 154,500 |
| Nov 20, 2023 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 74,000 |
| Nov 17, 2023 | 2,892.50 | 2,892.50 | 2,865.00 | 2,865.00 | 2,865.00 | 135,940 |
| Nov 16, 2023 | 2,879.00 | 2,879.00 | 2,873.15 | 2,873.15 | 2,873.15 | 190,829 |
| Nov 15, 2023 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 63,750 |
| Nov 14, 2023 | 2,843.50 | 2,843.50 | 2,843.50 | 2,843.50 | 2,843.50 | 106,433 |
| Nov 13, 2023 | 2,823.22 | 2,823.22 | 2,821.47 | 2,821.47 | 2,821.47 | 97,037 |
| Nov 10, 2023 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | - |
| Nov 9, 2023 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | - |
| Nov 8, 2023 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | 85,100 |
| Nov 7, 2023 | 2,831.43 | 2,832.00 | 2,831.43 | 2,832.00 | 2,832.00 | 50,850 |
| Nov 6, 2023 | 2,843.91 | 2,846.00 | 2,760.00 | 2,846.00 | 2,846.00 | 513,484 |
| Nov 3, 2023 | 2,832.28 | 2,832.28 | 2,832.28 | 2,832.28 | 2,832.28 | - |
| Nov 2, 2023 | 2,798.00 | 2,835.12 | 2,755.43 | 2,832.28 | 2,832.28 | 307,400 |
| Nov 1, 2023 | 2,720.04 | 2,726.77 | 2,712.00 | 2,712.00 | 2,712.00 | 203,166 |
| Oct 31, 2023 | 2,573.87 | 2,573.87 | 2,568.77 | 2,570.00 | 2,570.00 | 312,800 |
| Oct 30, 2023 | 2,574.00 | 2,576.91 | 2,574.00 | 2,576.91 | 2,576.91 | 67,900 |
| Oct 27, 2023 | 2,638.50 | 2,638.50 | 2,625.13 | 2,638.50 | 2,638.50 | 160,833 |
| Oct 26, 2023 | 2,596.60 | 2,596.60 | 2,594.50 | 2,594.50 | 2,594.50 | 9,900 |
| Oct 25, 2023 | 2,617.07 | 2,640.95 | 2,617.07 | 2,640.95 | 2,640.95 | 33,645 |
| Oct 24, 2023 | 2,597.50 | 2,597.50 | 2,594.79 | 2,594.92 | 2,594.92 | 11,100 |
| Oct 23, 2023 | 2,604.51 | 2,608.93 | 2,604.51 | 2,608.93 | 2,608.93 | 197,906 |
| Oct 20, 2023 | 2,618.99 | 2,618.99 | 2,611.86 | 2,611.86 | 2,611.86 | 1,604,428 |
| Oct 19, 2023 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 150,100 |
| Oct 18, 2023 | 2,669.00 | 2,669.00 | 2,668.13 | 2,668.13 | 2,668.13 | 6,500 |
| Oct 17, 2023 | 2,681.00 | 2,681.71 | 2,667.20 | 2,681.00 | 2,681.00 | 4,124,878 |
| Oct 16, 2023 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 12,300 |
| Oct 13, 2023 | 2,708.14 | 2,708.14 | 2,708.14 | 2,708.14 | 2,708.14 | 3,400 |
| Oct 12, 2023 | 2,740.00 | 2,740.00 | 2,707.57 | 2,707.57 | 2,707.57 | 15,300 |
| Oct 11, 2023 | 2,650.12 | 2,665.14 | 2,650.12 | 2,665.14 | 2,665.14 | 69,534 |
| Oct 10, 2023 | 2,624.50 | 2,631.86 | 2,588.00 | 2,588.00 | 2,588.00 | 559,979 |
| Oct 9, 2023 | 2,587.43 | 2,587.43 | 2,587.43 | 2,587.43 | 2,587.43 | - |
| Oct 6, 2023 | 2,561.80 | 2,587.43 | 2,548.28 | 2,587.43 | 2,587.43 | 169,908 |
| Oct 5, 2023 | 2,555.90 | 2,590.00 | 2,512.83 | 2,590.00 | 2,590.00 | 247,612 |
| Oct 4, 2023 | 2,508.51 | 2,521.58 | 2,477.50 | 2,505.84 | 2,505.84 | 228,400 |
| Oct 3, 2023 | 2,620.64 | 2,679.46 | 2,620.64 | 2,679.46 | 2,679.46 | 60,434 |
| Oct 2, 2023 | 2,684.25 | 2,706.59 | 2,663.35 | 2,663.35 | 2,663.35 | 269,900 |
| Sep 29, 2023 | 2,692.00 | 2,692.00 | 2,677.50 | 2,677.50 | 2,677.50 | 4,184,013 |
| Sep 28, 2023 | 30.00 Dividend | |||||
| Sep 28, 2023 | 2,706.00 | 2,710.17 | 2,706.00 | 2,709.79 | 2,709.79 | 41,200 |
| Sep 27, 2023 | 2,725.00 | 2,733.39 | 2,712.89 | 2,719.77 | 2,689.77 | 538,426 |
| Sep 26, 2023 | 2,716.50 | 2,726.02 | 2,716.50 | 2,716.50 | 2,686.54 | 94,496 |
| Sep 25, 2023 | 2,756.37 | 2,785.12 | 2,752.51 | 2,763.17 | 2,732.69 | 149,355 |
| Sep 22, 2023 | 2,750.96 | 2,805.35 | 2,739.29 | 2,788.50 | 2,757.74 | 179,726 |
| Sep 21, 2023 | 2,835.64 | 2,835.64 | 2,835.64 | 2,835.64 | 2,804.36 | - |
| Sep 20, 2023 | 2,835.00 | 2,835.64 | 2,799.00 | 2,835.64 | 2,804.36 | 113,800 |
| Sep 19, 2023 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 2,717.69 | - |
| Sep 18, 2023 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 2,717.69 | - |
| Sep 15, 2023 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 2,717.69 | - |
| Sep 14, 2023 | 2,748.00 | 2,748.00 | 2,726.47 | 2,748.00 | 2,717.69 | 2,380,049 |
| Sep 13, 2023 | 2,702.52 | 2,703.30 | 2,702.52 | 2,703.30 | 2,673.48 | 176,600 |
| Sep 12, 2023 | 2,657.00 | 2,657.00 | 2,657.00 | 2,657.00 | 2,627.69 | 126,200 |
| Sep 11, 2023 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,566.38 | 100,255 |
| Sep 8, 2023 | 2,611.00 | 2,611.02 | 2,602.71 | 2,602.71 | 2,574.00 | 9,336,155 |
| Sep 7, 2023 | 2,637.00 | 2,656.47 | 2,637.00 | 2,656.47 | 2,627.17 | 413,859 |
| Sep 6, 2023 | 2,634.63 | 2,634.63 | 2,634.63 | 2,634.63 | 2,605.57 | 1,892 |
| Sep 5, 2023 | 2,589.00 | 2,589.00 | 2,573.85 | 2,573.85 | 2,545.45 | 106,600 |
| Sep 4, 2023 | 2,577.00 | 2,577.00 | 2,577.00 | 2,577.00 | 2,548.57 | 50,000 |
| Sep 1, 2023 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,487.26 | - |
| Aug 31, 2023 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,487.26 | 18,750 |
| Aug 30, 2023 | 2,410.50 | 2,410.50 | 2,410.50 | 2,410.50 | 2,383.91 | - |
| Aug 29, 2023 | 2,410.50 | 2,410.50 | 2,410.50 | 2,410.50 | 2,383.91 | - |
| Aug 25, 2023 | 2,410.50 | 2,410.50 | 2,410.50 | 2,410.50 | 2,383.91 | - |
| Aug 24, 2023 | 2,410.50 | 2,410.50 | 2,410.50 | 2,410.50 | 2,383.91 | - |
| Aug 23, 2023 | 2,410.50 | 2,410.50 | 2,410.50 | 2,410.50 | 2,383.91 | 5,500 |
| Aug 22, 2023 | 2,416.50 | 2,416.50 | 2,416.50 | 2,416.50 | 2,389.85 | 41,600 |
| Aug 21, 2023 | 2,356.50 | 2,356.50 | 2,356.50 | 2,356.50 | 2,330.51 | 68,015 |
| Aug 18, 2023 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,323.09 | 98,400 |
| Aug 17, 2023 | 2,377.00 | 2,377.00 | 2,362.78 | 2,377.00 | 2,350.78 | 34,000 |
| Aug 16, 2023 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | 2,381.44 | - |
| Aug 15, 2023 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | 2,381.44 | - |
| Aug 14, 2023 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | 2,381.44 | 72,900 |
| Aug 11, 2023 | 2,417.21 | 2,417.21 | 2,417.21 | 2,417.21 | 2,390.55 | - |
| Aug 10, 2023 | 2,430.50 | 2,430.50 | 2,417.21 | 2,417.21 | 2,390.55 | 24,300 |
| Aug 9, 2023 | 2,394.50 | 2,394.50 | 2,394.50 | 2,394.50 | 2,368.09 | 5,097 |
| Aug 8, 2023 | 2,423.50 | 2,424.00 | 2,423.50 | 2,423.50 | 2,396.77 | 338,000 |
| Aug 7, 2023 | 2,444.00 | 2,444.00 | 2,439.44 | 2,439.44 | 2,412.53 | 23,465 |
| Aug 4, 2023 | 2,434.00 | 2,434.00 | 2,407.48 | 2,432.66 | 2,405.83 | 69,800 |
| Aug 3, 2023 | 2,435.00 | 2,476.00 | 2,405.00 | 2,407.50 | 2,380.94 | 7,021,168 |
| Aug 2, 2023 | 2,498.00 | 2,502.50 | 2,498.00 | 2,502.50 | 2,474.90 | 719,387 |
| Aug 1, 2023 | 2,437.63 | 2,445.50 | 2,437.63 | 2,445.50 | 2,418.53 | 87,200 |
| Jul 31, 2023 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 2,359.68 | 64,559 |
| Jul 28, 2023 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,284.52 | 8,226 |
| Jul 27, 2023 | 2,320.50 | 2,320.50 | 2,317.59 | 2,318.31 | 2,292.73 | 91,206 |
| Jul 26, 2023 | 2,322.00 | 2,322.00 | 2,318.04 | 2,318.04 | 2,292.47 | 171,700 |
| Jul 25, 2023 | 2,344.50 | 2,344.50 | 2,344.50 | 2,344.50 | 2,318.64 | 196,100 |
| Jul 24, 2023 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 2,298.37 | 32,100 |
| Jul 21, 2023 | 2,287.50 | 2,287.50 | 2,287.50 | 2,287.50 | 2,262.27 | 37,900 |
| Jul 20, 2023 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 2,261.77 | 2,643,700 |
| Jul 19, 2023 | 2,290.50 | 2,290.50 | 2,274.74 | 2,274.74 | 2,249.65 | 34,792 |
| Jul 18, 2023 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,215.29 | 4,086,093 |
| Jul 17, 2023 | 2,204.30 | 2,204.30 | 2,204.30 | 2,204.30 | 2,179.98 | 28,000 |
| Jul 14, 2023 | 2,211.50 | 2,211.50 | 2,211.50 | 2,211.50 | 2,187.11 | - |
| Jul 13, 2023 | 2,211.50 | 2,211.50 | 2,211.50 | 2,211.50 | 2,187.11 | 1,911,777 |
| Jul 12, 2023 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 2,173.76 | 42,200 |
| Jul 11, 2023 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,186.61 | 102,322 |
| Jul 10, 2023 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,235.07 | 30,000 |
| Jul 7, 2023 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 2,298.37 | - |
| Jul 6, 2023 | 2,338.27 | 2,340.00 | 2,324.00 | 2,324.00 | 2,298.37 | 498,400 |
| Jul 5, 2023 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 2,315.18 | 444,200 |
| Jul 4, 2023 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 2,312.21 | 9,500 |
| Jul 3, 2023 | 2,302.84 | 2,302.84 | 2,302.84 | 2,302.84 | 2,277.44 | - |
| Jun 30, 2023 | 2,302.84 | 2,302.84 | 2,302.84 | 2,302.84 | 2,277.44 | 64,748 |
| Jun 29, 2023 | 2,294.50 | 2,294.50 | 2,294.50 | 2,294.50 | 2,269.19 | 12,700 |
| Jun 28, 2023 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 2,214.30 | - |
| Jun 27, 2023 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 2,214.30 | 39,982 |
| Jun 26, 2023 | 2,214.41 | 2,214.41 | 2,214.41 | 2,214.41 | 2,189.98 | 4,000 |
| Jun 23, 2023 | 2,199.50 | 2,199.50 | 2,199.50 | 2,199.50 | 2,175.24 | 124,000 |
| Jun 22, 2023 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | 2,194.03 | - |
| Jun 21, 2023 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | 2,194.03 | 1,487,298 |
| Jun 20, 2023 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,219.25 | 180,683 |
| Jun 19, 2023 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,290.45 | - |
| Jun 16, 2023 | 2,316.47 | 2,316.47 | 2,316.00 | 2,316.00 | 2,290.45 | 135,405 |
| Jun 15, 2023 | 2,320.50 | 2,328.28 | 2,320.50 | 2,328.28 | 2,302.60 | 8,822 |
| Jun 14, 2023 | 2,312.50 | 2,312.50 | 2,283.19 | 2,310.00 | 2,284.52 | 771,750 |
| Jun 13, 2023 | 2,147.16 | 2,174.50 | 2,147.16 | 2,173.50 | 2,149.53 | 180,299 |
| Jun 12, 2023 | 2,069.00 | 2,069.00 | 2,066.50 | 2,066.50 | 2,043.70 | 2,057 |
| Jun 9, 2023 | 2,045.79 | 2,045.79 | 2,045.79 | 2,045.79 | 2,023.22 | 700 |
| Jun 8, 2023 | 2,035.00 | 2,035.00 | 2,023.50 | 2,024.00 | 2,001.67 | 383,400 |
| Jun 7, 2023 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 1,999.70 | 69,000 |
| Jun 6, 2023 | 2,030.24 | 2,030.24 | 2,030.24 | 2,030.24 | 2,007.85 | - |
| Jun 5, 2023 | 2,030.24 | 2,030.24 | 2,030.24 | 2,030.24 | 2,007.85 | 1,200 |
| Jun 2, 2023 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,921.57 | - |
| Jun 1, 2023 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,921.57 | 3,545 |
| May 31, 2023 | 1,908.50 | 1,908.50 | 1,908.50 | 1,908.50 | 1,887.45 | 80,239 |
| May 30, 2023 | 1,939.62 | 1,939.62 | 1,939.62 | 1,939.62 | 1,918.22 | - |
| May 26, 2023 | 1,937.00 | 1,939.62 | 1,937.00 | 1,939.62 | 1,918.22 | 9,100 |
| May 25, 2023 | 1,939.75 | 1,943.83 | 1,939.75 | 1,943.83 | 1,922.39 | 22,500 |
| May 24, 2023 | 1,956.50 | 1,956.50 | 1,956.50 | 1,956.50 | 1,934.92 | 12,301 |
| May 23, 2023 | 1,910.00 | 1,910.00 | 1,857.00 | 1,857.00 | 1,836.52 | 125,106 |
| May 22, 2023 | 1,959.50 | 1,959.50 | 1,959.50 | 1,959.50 | 1,937.89 | - |
| May 19, 2023 | 1,959.50 | 1,959.50 | 1,959.50 | 1,959.50 | 1,937.89 | 12,768 |
| May 18, 2023 | 1,923.50 | 1,923.50 | 1,923.50 | 1,923.50 | 1,902.28 | - |
| May 17, 2023 | 1,923.50 | 1,923.50 | 1,923.50 | 1,923.50 | 1,902.28 | - |
| May 16, 2023 | 1,925.25 | 1,925.25 | 1,923.50 | 1,923.50 | 1,902.28 | 435,500 |
| May 15, 2023 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,911.68 | 170,900 |
| May 12, 2023 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 1,920.58 | 146,900 |
| May 11, 2023 | 1,916.00 | 1,930.00 | 1,916.00 | 1,930.00 | 1,908.71 | 136,267 |
| May 10, 2023 | 1,931.50 | 1,946.77 | 1,931.50 | 1,946.77 | 1,925.30 | 1,322,200 |
| May 9, 2023 | 1,916.50 | 1,916.50 | 1,916.50 | 1,916.50 | 1,895.36 | 50,612 |
| May 5, 2023 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,836.52 | - |
| May 4, 2023 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,836.52 | - |
| May 3, 2023 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,836.52 | - |
| May 2, 2023 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,836.52 | - |
| Apr 28, 2023 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,836.52 | 303 |
| Apr 27, 2023 | 1,821.00 | 1,825.00 | 1,821.00 | 1,825.00 | 1,804.87 | 236,900 |
| Apr 26, 2023 | 1,801.21 | 1,801.21 | 1,801.21 | 1,801.21 | 1,781.35 | 15,812 |
| Apr 25, 2023 | 1,807.95 | 1,807.95 | 1,807.95 | 1,807.95 | 1,788.00 | - |
| Apr 24, 2023 | 1,798.00 | 1,807.95 | 1,798.00 | 1,807.95 | 1,788.00 | 465,000 |
| Apr 21, 2023 | 1,801.37 | 1,801.37 | 1,801.37 | 1,801.37 | 1,781.50 | 29,100 |
| Apr 20, 2023 | 1,833.50 | 1,833.50 | 1,833.50 | 1,833.50 | 1,813.28 | - |
| Apr 19, 2023 | 1,833.50 | 1,833.50 | 1,833.50 | 1,833.50 | 1,813.28 | - |
Related Tickers
BMW.BD Bayerische Motoren Werke Aktiengesellschaft
41,500.00
-1.19%
VOW.PR Volkswagen AG
3,096.00
0.00%
VOW3.MU Volkswagen AG
120.20
-1.60%
VOW.HA Volkswagen AG
139.30
-1.35%
7261.T Mazda Motor Corporation
1,673.00
-2.45%
VOW.HM Volkswagen AG
140.30
-0.64%
VOW.SG Volkswagen AG
140.80
-0.07%
VOW.DU Volkswagen AG
140.50
+0.14%
MBG.WA Mercedes-Benz Group AG
322.70
0.00%
MBG.HM Mercedes-Benz Group AG
74.14
-0.96%