Stuttgart - Delayed Quote EUR

Tosoh Corp (TOS.SG)

12.80 +0.10 (+0.79%)
At close: April 26 at 8:07 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.80 12.80 12.80 12.80 12.80 -
Apr 25, 2024 12.70 12.70 12.70 12.70 12.70 -
Apr 24, 2024 12.80 12.80 12.80 12.80 12.80 -
Apr 23, 2024 12.80 12.80 12.80 12.80 12.80 -
Apr 22, 2024 12.70 12.70 12.70 12.70 12.70 -
Apr 19, 2024 12.70 12.70 12.70 12.70 12.70 -
Apr 18, 2024 12.80 12.80 12.80 12.80 12.80 -
Apr 17, 2024 12.70 12.70 12.60 12.60 12.60 550
Apr 16, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 15, 2024 13.10 13.10 13.10 13.10 13.10 -
Apr 12, 2024 13.10 13.10 13.10 13.10 13.10 -
Apr 11, 2024 13.10 13.10 13.10 13.10 13.10 -
Apr 10, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 9, 2024 13.10 13.10 13.10 13.10 13.10 -
Apr 8, 2024 12.90 12.90 12.90 12.90 12.90 -
Apr 5, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 4, 2024 12.70 12.70 12.70 12.70 12.70 -
Apr 3, 2024 12.80 12.80 12.80 12.80 12.80 -
Apr 2, 2024 12.60 12.60 12.60 12.60 12.60 -
Mar 28, 2024 40.00 Dividend
Mar 28, 2024 12.40 12.40 12.40 12.40 12.40 -
Mar 27, 2024 12.70 12.70 12.70 12.70 -27.30 -
Mar 26, 2024 12.70 12.70 12.70 12.70 -27.30 -
Mar 25, 2024 12.70 12.70 12.70 12.70 -27.30 -
Mar 22, 2024 12.80 12.80 12.80 12.80 -27.51 -
Mar 21, 2024 12.60 12.60 12.60 12.60 -27.09 -
Mar 20, 2024 12.50 12.50 12.50 12.50 -26.87 -
Mar 19, 2024 12.50 12.50 12.50 12.50 -26.87 -
Mar 18, 2024 12.50 12.50 12.50 12.50 -26.87 -
Mar 15, 2024 12.50 12.50 12.50 12.50 -26.87 -
Mar 14, 2024 12.50 12.50 12.50 12.50 -26.87 -
Mar 13, 2024 12.50 12.50 12.50 12.50 -26.87 -
Mar 12, 2024 12.50 12.50 12.50 12.50 -26.87 -
Mar 11, 2024 12.40 12.40 12.40 12.40 -26.66 -
Mar 8, 2024 12.60 12.60 12.60 12.60 -27.09 -
Mar 7, 2024 12.40 12.40 12.40 12.40 -26.66 -
Mar 6, 2024 12.30 12.30 12.30 12.30 -26.44 -
Mar 5, 2024 12.20 12.20 12.20 12.20 -26.23 -
Mar 4, 2024 12.20 12.20 12.20 12.20 -26.23 -
Mar 1, 2024 12.50 12.50 12.50 12.50 -26.87 -
Feb 29, 2024 12.50 12.50 12.50 12.50 -26.87 -
Feb 28, 2024 12.70 12.70 12.70 12.70 -27.30 1,000
Feb 27, 2024 12.40 12.50 12.40 12.50 -26.87 -
Feb 26, 2024 12.40 12.40 12.40 12.40 -26.66 -
Feb 23, 2024 12.30 12.30 12.30 12.30 -26.44 -
Feb 22, 2024 12.50 12.50 12.50 12.50 -26.87 -
Feb 21, 2024 12.40 12.40 12.40 12.40 -26.66 -
Feb 20, 2024 12.30 12.30 12.30 12.30 -26.44 -
Feb 19, 2024 12.20 12.20 12.20 12.20 -26.23 -
Feb 16, 2024 12.00 12.00 12.00 12.00 -25.80 -
Feb 15, 2024 12.00 12.00 12.00 12.00 -25.80 -
Feb 14, 2024 11.80 11.80 11.80 11.80 -25.37 -
Feb 13, 2024 11.70 11.70 11.70 11.70 -25.15 -
Feb 12, 2024 11.70 11.70 11.70 11.70 -25.15 -
Feb 9, 2024 11.80 11.80 11.80 11.80 -25.37 -
Feb 8, 2024 11.80 11.80 11.80 11.80 -25.37 -
Feb 7, 2024 11.90 11.90 11.90 11.90 -25.58 -
Feb 6, 2024 11.80 11.80 11.80 11.80 -25.37 -
Feb 5, 2024 12.30 12.30 12.30 12.30 -26.44 -
Feb 2, 2024 11.90 11.90 11.90 11.90 -25.58 -
Feb 1, 2024 11.80 11.80 11.80 11.80 -25.37 -
Jan 31, 2024 11.80 11.80 11.80 11.80 -25.37 -
Jan 30, 2024 11.70 11.70 11.70 11.70 -25.15 -
Jan 29, 2024 11.70 11.70 11.70 11.70 -25.15 -
Jan 26, 2024 11.50 11.60 11.50 11.60 -24.94 -
Jan 25, 2024 11.50 11.50 11.50 11.50 -24.72 -
Jan 24, 2024 11.50 11.50 11.50 11.50 -24.72 -
Jan 23, 2024 11.40 11.40 11.40 11.40 -24.51 -
Jan 22, 2024 11.40 11.40 11.40 11.40 -24.51 -
Jan 19, 2024 11.40 11.40 11.40 11.40 -24.51 -
Jan 18, 2024 11.50 11.50 11.50 11.50 -24.72 -
Jan 17, 2024 11.80 11.80 11.80 11.80 -25.37 -
Jan 16, 2024 12.10 12.10 12.10 12.10 -26.01 -
Jan 15, 2024 12.00 12.00 12.00 12.00 -25.80 -
Jan 12, 2024 12.00 12.00 12.00 12.00 -25.80 -
Jan 11, 2024 12.00 12.00 12.00 12.00 -25.80 -
Jan 10, 2024 11.90 11.90 11.90 11.90 -25.58 -
Jan 9, 2024 12.20 12.20 12.20 12.20 -26.23 -
Jan 8, 2024 12.00 12.00 12.00 12.00 -25.80 -
Jan 5, 2024 11.80 11.80 11.80 11.80 -25.37 -
Jan 4, 2024 11.80 11.80 11.80 11.80 -25.37 -
Jan 3, 2024 11.50 11.50 11.50 11.50 -24.72 -
Jan 2, 2024 11.50 11.50 11.50 11.50 -24.72 -
Dec 29, 2023 11.40 11.40 11.40 11.40 -24.51 -
Dec 28, 2023 11.40 11.40 11.40 11.40 -24.51 -
Dec 27, 2023 11.30 11.30 11.30 11.30 -24.29 -
Dec 22, 2023 11.30 11.30 11.30 11.30 -24.29 -
Dec 21, 2023 11.20 11.20 11.20 11.20 -24.08 -
Dec 20, 2023 11.30 11.30 11.30 11.30 -24.29 -
Dec 19, 2023 11.20 11.20 11.20 11.20 -24.08 -
Dec 18, 2023 11.20 11.20 11.20 11.20 -24.08 -
Dec 15, 2023 11.30 11.30 11.30 11.30 -24.29 -
Dec 14, 2023 11.10 11.10 11.10 11.10 -23.86 -
Dec 13, 2023 11.30 11.30 11.30 11.30 -24.29 -
Dec 12, 2023 11.50 11.50 11.50 11.50 -24.72 -
Dec 11, 2023 11.70 11.70 11.70 11.70 -25.15 -
Dec 8, 2023 11.90 11.90 11.90 11.90 -25.58 -
Dec 7, 2023 11.90 11.90 11.90 11.90 -25.58 -
Dec 6, 2023 11.80 11.80 11.80 11.80 -25.37 -
Dec 5, 2023 11.70 11.70 11.70 11.70 -25.15 -
Dec 4, 2023 11.80 11.80 11.80 11.80 -25.37 -
Dec 1, 2023 11.90 11.90 11.90 11.90 -25.58 -
Nov 30, 2023 12.10 12.10 12.10 12.10 -26.01 -
Nov 29, 2023 11.70 11.70 11.70 11.70 -25.15 -
Nov 28, 2023 11.60 11.60 11.60 11.60 -24.94 -
Nov 27, 2023 11.60 11.60 11.60 11.60 -24.94 -
Nov 24, 2023 11.60 11.60 11.60 11.60 -24.94 -
Nov 23, 2023 11.60 11.80 11.60 11.80 -25.37 -
Nov 22, 2023 11.80 11.80 11.80 11.80 -25.37 -
Nov 21, 2023 11.70 11.70 11.70 11.70 -25.15 -
Nov 20, 2023 11.60 11.60 11.60 11.60 -24.94 -
Nov 17, 2023 11.90 11.90 11.90 11.90 -25.58 -
Nov 16, 2023 11.70 11.70 11.70 11.70 -25.15 -
Nov 15, 2023 11.80 11.80 11.80 11.80 -25.37 -
Nov 14, 2023 11.60 11.60 11.60 11.60 -24.94 -
Nov 13, 2023 11.60 11.60 11.60 11.60 -24.94 -
Nov 10, 2023 11.50 11.50 11.50 11.50 -24.72 -
Nov 9, 2023 11.40 11.40 11.40 11.40 -24.51 -
Nov 8, 2023 11.30 11.30 11.30 11.30 -24.29 -
Nov 7, 2023 11.80 11.80 11.80 11.80 -25.37 -
Nov 6, 2023 12.00 12.00 12.00 12.00 -25.80 -
Nov 3, 2023 11.20 11.20 11.20 11.20 -24.08 -
Nov 2, 2023 11.30 11.30 11.30 11.30 -24.29 -
Nov 1, 2023 11.60 11.60 11.50 11.50 -24.72 -
Oct 31, 2023 11.40 11.40 11.40 11.40 -24.51 -
Oct 30, 2023 11.40 11.40 11.40 11.40 -24.51 -
Oct 27, 2023 11.50 11.50 11.40 11.40 -24.51 -
Oct 26, 2023 11.20 11.20 11.20 11.20 -24.08 -
Oct 25, 2023 11.30 11.30 11.30 11.30 -24.29 -
Oct 24, 2023 11.30 11.30 11.30 11.30 -24.29 -
Oct 23, 2023 11.30 11.30 11.30 11.30 -24.29 -
Oct 20, 2023 11.20 11.20 11.20 11.20 -24.08 -
Oct 19, 2023 11.20 11.20 11.20 11.20 -24.08 -
Oct 18, 2023 11.10 11.10 11.10 11.10 -23.86 -
Oct 17, 2023 11.40 11.40 11.40 11.40 -24.51 -
Oct 16, 2023 11.50 11.50 11.50 11.50 -24.72 -
Oct 13, 2023 11.60 11.60 11.60 11.60 -24.94 -
Oct 12, 2023 11.80 11.80 11.80 11.80 -25.37 -
Oct 11, 2023 11.80 11.80 11.80 11.80 -25.37 -
Oct 10, 2023 11.90 11.90 11.90 11.90 -25.58 -
Oct 9, 2023 11.20 11.20 11.20 11.20 -24.08 -
Oct 6, 2023 11.60 11.60 11.60 11.60 -24.94 -
Oct 5, 2023 11.60 11.90 11.60 11.90 -25.58 32
Oct 4, 2023 11.50 11.50 11.50 11.50 -24.72 -
Oct 3, 2023 11.70 11.70 11.70 11.70 -25.15 -
Oct 2, 2023 11.90 11.90 11.90 11.90 -25.58 -
Sep 29, 2023 12.10 12.10 12.10 12.10 -26.01 -
Sep 28, 2023 40.00 Dividend
Sep 28, 2023 12.20 12.20 12.20 12.20 -26.23 -
Sep 27, 2023 12.50 12.50 12.50 12.50 59.11 -
Sep 26, 2023 12.40 12.40 12.40 12.40 58.64 -
Sep 25, 2023 12.50 12.50 12.50 12.50 59.11 -
Sep 22, 2023 12.50 12.50 12.50 12.50 59.11 -
Sep 21, 2023 12.60 12.60 12.60 12.60 59.59 -
Sep 20, 2023 12.60 12.60 12.60 12.60 59.59 -
Sep 19, 2023 12.70 12.70 12.70 12.70 60.06 -
Sep 18, 2023 12.60 12.60 12.60 12.60 59.59 -
Sep 15, 2023 12.70 12.70 12.70 12.70 60.06 -
Sep 14, 2023 12.60 12.60 12.60 12.60 59.59 -
Sep 13, 2023 12.20 12.20 12.20 12.20 57.70 -
Sep 12, 2023 12.30 12.30 12.30 12.30 58.17 -
Sep 11, 2023 12.30 12.30 12.30 12.30 58.17 -
Sep 8, 2023 12.20 12.20 12.20 12.20 57.70 -
Sep 7, 2023 12.30 12.30 12.30 12.30 58.17 -
Sep 6, 2023 12.40 12.40 12.40 12.40 58.64 -
Sep 5, 2023 12.10 12.10 12.10 12.10 57.22 -
Sep 4, 2023 12.30 12.30 12.30 12.30 58.17 -
Sep 1, 2023 12.10 12.10 12.10 12.10 57.22 -
Aug 31, 2023 11.70 11.70 11.70 11.70 55.33 -
Aug 30, 2023 11.70 11.70 11.70 11.70 55.33 -
Aug 29, 2023 11.70 11.70 11.70 11.70 55.33 -
Aug 28, 2023 11.70 11.70 11.70 11.70 55.33 -
Aug 25, 2023 11.60 11.60 11.60 11.60 54.86 -
Aug 24, 2023 11.50 11.50 11.50 11.50 54.39 -
Aug 23, 2023 11.40 11.40 11.40 11.40 53.91 -
Aug 22, 2023 11.30 11.30 11.30 11.30 53.44 -
Aug 21, 2023 11.20 11.20 11.20 11.20 52.97 -
Aug 18, 2023 11.30 11.30 11.30 11.30 53.44 -
Aug 17, 2023 11.20 11.20 11.20 11.20 52.97 -
Aug 16, 2023 11.40 11.40 11.40 11.40 53.91 -
Aug 15, 2023 11.60 11.60 11.60 11.60 54.86 -
Aug 14, 2023 11.70 11.70 11.70 11.70 55.33 -
Aug 11, 2023 11.30 11.30 11.30 11.30 53.44 -
Aug 10, 2023 11.40 11.40 11.40 11.40 53.91 -
Aug 9, 2023 11.40 11.40 11.40 11.40 53.91 -
Aug 8, 2023 11.40 11.40 11.40 11.40 53.91 -
Aug 7, 2023 11.50 11.50 11.50 11.50 54.39 -
Aug 4, 2023 11.80 11.80 11.80 11.80 55.80 -
Aug 3, 2023 11.50 11.50 11.50 11.50 54.39 -
Aug 2, 2023 11.60 11.60 11.60 11.60 54.86 -
Aug 1, 2023 11.70 11.70 11.70 11.70 55.33 -
Jul 31, 2023 11.80 11.80 11.80 11.80 55.80 -
Jul 28, 2023 11.80 11.80 11.80 11.80 55.80 -
Jul 27, 2023 11.50 11.50 11.50 11.50 54.39 -
Jul 26, 2023 11.60 11.60 11.60 11.60 54.86 -
Jul 25, 2023 11.50 11.50 11.50 11.50 54.39 -
Jul 24, 2023 11.30 11.30 11.30 11.30 53.44 -
Jul 21, 2023 11.40 11.40 11.40 11.40 53.91 -
Jul 20, 2023 11.30 11.30 11.30 11.30 53.44 -
Jul 19, 2023 11.30 11.30 11.30 11.30 53.44 -
Jul 18, 2023 11.20 11.20 11.20 11.20 52.97 -
Jul 17, 2023 11.20 11.20 11.20 11.20 52.97 -
Jul 14, 2023 11.20 11.20 11.20 11.20 52.97 -
Jul 13, 2023 11.30 11.30 11.30 11.30 53.44 -
Jul 12, 2023 11.30 11.30 11.30 11.30 53.44 -
Jul 11, 2023 10.90 10.90 10.90 10.90 51.55 -
Jul 10, 2023 10.80 10.80 10.80 10.80 51.07 -
Jul 7, 2023 10.60 10.60 10.60 10.60 50.13 -
Jul 6, 2023 10.80 10.80 10.80 10.80 51.07 -
Jul 5, 2023 10.70 10.70 10.70 10.70 50.60 -
Jul 4, 2023 10.60 10.60 10.60 10.60 50.13 -
Jul 3, 2023 10.70 10.70 10.70 10.70 50.60 -
Jun 30, 2023 10.60 10.60 10.60 10.60 50.13 -
Jun 29, 2023 10.50 10.50 10.50 10.50 49.66 -
Jun 28, 2023 10.70 10.70 10.70 10.70 50.60 -
Jun 27, 2023 10.60 10.60 10.60 10.60 50.13 -
Jun 26, 2023 10.70 11.10 10.70 11.10 52.49 20
Jun 23, 2023 10.50 10.50 10.50 10.50 49.66 -
Jun 22, 2023 10.60 10.60 10.60 10.60 50.13 -
Jun 21, 2023 11.00 11.00 11.00 11.00 52.02 -
Jun 20, 2023 11.00 11.00 11.00 11.00 52.02 -
Jun 19, 2023 11.10 11.10 11.10 11.10 52.49 -
Jun 16, 2023 11.20 11.20 11.20 11.20 52.97 -
Jun 15, 2023 11.20 11.20 11.20 11.20 52.97 -
Jun 14, 2023 11.30 11.30 11.30 11.30 53.44 -
Jun 13, 2023 10.90 10.90 10.90 10.90 51.55 -
Jun 12, 2023 11.00 11.00 11.00 11.00 52.02 -
Jun 9, 2023 10.90 10.90 10.90 10.90 51.55 -
Jun 8, 2023 10.90 10.90 10.90 10.90 51.55 -
Jun 7, 2023 10.90 10.90 10.90 10.90 51.55 -
Jun 6, 2023 10.80 10.80 10.80 10.80 51.07 -
Jun 5, 2023 10.80 10.90 10.80 10.90 51.55 -
Jun 2, 2023 10.60 10.60 10.60 10.60 50.13 -
Jun 1, 2023 10.50 10.50 10.50 10.50 49.66 -
May 31, 2023 10.60 10.60 10.60 10.60 50.13 -
May 30, 2023 10.70 10.70 10.70 10.70 50.60 -
May 29, 2023 10.70 10.70 10.70 10.70 50.60 -
May 26, 2023 10.80 10.80 10.80 10.80 51.07 50
May 25, 2023 11.00 11.00 11.00 11.00 52.02 -
May 24, 2023 11.00 11.00 11.00 11.00 52.02 -
May 23, 2023 11.00 11.00 11.00 11.00 52.02 -
May 22, 2023 11.20 11.70 11.20 11.70 55.33 700
May 19, 2023 11.10 11.10 11.10 11.10 52.49 -
May 18, 2023 11.10 12.00 11.10 12.00 56.75 680
May 17, 2023 11.00 11.00 11.00 11.00 52.02 -
May 16, 2023 11.10 11.10 11.10 11.10 52.49 -
May 15, 2023 11.30 11.30 11.30 11.30 53.44 -
May 12, 2023 11.40 11.80 11.40 11.80 55.80 100
May 11, 2023 12.00 12.00 12.00 12.00 56.75 -
May 10, 2023 12.00 12.00 12.00 12.00 56.75 -
May 9, 2023 12.00 12.00 12.00 12.00 56.75 -
May 8, 2023 12.00 12.00 12.00 12.00 56.75 -
May 5, 2023 12.00 12.00 12.00 12.00 56.75 -
May 4, 2023 12.10 12.40 12.10 12.40 58.64 12
May 3, 2023 12.00 12.00 12.00 12.00 56.75 -
May 2, 2023 11.80 11.80 11.80 11.80 55.80 -
Apr 28, 2023 12.00 12.00 12.00 12.00 56.75 -
Apr 27, 2023 12.00 12.00 12.00 12.00 56.75 -
Apr 26, 2023 12.00 12.00 12.00 12.00 56.75 -