TQN.F - Toyo Seikan Group Holdings, Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 20209.559.559.559.559.55200
Apr 07, 20209.509.509.509.509.50-
Apr 06, 20209.309.809.309.809.80200
Apr 03, 20209.059.059.059.059.05-
Apr 02, 20209.309.309.309.309.30-
Apr 01, 20209.709.709.709.709.70-
Mar 31, 202010.2010.2010.2010.2010.20-
Mar 30, 202010.7010.7010.7010.7010.70-
Mar 30, 20207 Dividend
Mar 27, 202010.6010.6010.6010.603.60-
Mar 26, 202010.2010.2010.2010.203.46-
Mar 25, 202010.7010.7010.7010.703.63-
Mar 24, 20209.909.909.909.903.3623
Mar 23, 20209.109.109.109.103.09-
Mar 20, 20208.458.458.458.452.87-
Mar 19, 20208.108.108.108.102.75-
Mar 18, 20209.159.159.159.153.11-
Mar 17, 20209.909.909.909.903.36-
Mar 16, 202010.1010.1010.1010.103.43-
Mar 13, 202010.6010.6010.6010.603.60-
Mar 12, 202011.5011.5011.5011.503.91-
Mar 11, 202012.1012.1012.1012.104.11-
Mar 10, 202012.5012.5012.5012.504.25-
Mar 09, 202012.7012.7012.7012.704.31-
Mar 06, 202013.6013.6013.6013.604.62-
Mar 05, 202014.5014.5014.5014.504.92-
Mar 04, 202014.5014.5014.5014.504.92-
Mar 03, 202014.4014.4014.4014.404.89-
Mar 02, 202014.5014.5014.5014.504.92-
Feb 28, 202014.1014.1014.1014.104.79-
Feb 27, 202014.7014.7014.7014.704.99-
Feb 26, 202014.5014.5014.5014.504.92-
Feb 25, 202014.7014.7014.7014.704.99-
Feb 24, 202015.8015.8015.8015.805.37-
Feb 21, 202016.1016.1016.1016.105.47-
Feb 20, 202016.4016.4016.4016.405.57-
Feb 19, 202016.3016.3016.3016.305.54-
Feb 18, 202016.3016.3016.3016.305.54-
Feb 17, 202016.3016.3016.3016.305.54-
Feb 14, 202016.4016.4016.4016.405.57-
Feb 13, 202016.7016.7016.7016.705.67-
Feb 12, 202016.4016.4016.4016.405.57-
Feb 11, 202016.0016.0016.0016.005.43-
Feb 10, 202016.2016.2016.2016.205.50-
Feb 07, 202016.2016.2016.2016.205.50-
Feb 06, 202016.0016.0016.0016.005.43-
Feb 05, 202015.6015.6015.6015.605.30-
Feb 04, 202015.3015.3015.3015.305.20-
Feb 03, 202015.3015.3015.3015.305.20-
Jan 31, 202015.3015.3015.3015.305.20-
Jan 30, 202015.0015.0015.0015.005.09-
Jan 29, 202015.4015.4015.4015.405.23-
Jan 28, 202015.3015.3015.3015.305.20-
Jan 27, 202015.5015.5015.5015.505.26-
Jan 24, 202015.7015.7015.7015.705.33-
Jan 23, 202015.7015.7015.7015.705.33-
Jan 22, 202016.0016.0016.0016.005.43-
Jan 21, 202016.0016.0016.0016.005.43-
Jan 20, 202016.1016.1016.1016.105.47-
Jan 17, 202016.1016.1016.1016.105.47-
Jan 16, 202015.7015.7015.7015.705.33-
Jan 15, 202015.6015.6015.6015.605.30-
Jan 14, 202015.7015.7015.7015.705.33-
Jan 13, 202015.6015.6015.6015.605.30-
Jan 10, 202015.8015.8015.8015.805.37-
Jan 09, 202015.6015.6015.6015.605.30-
Jan 08, 202015.2015.2015.2015.205.16-
Jan 07, 202015.5015.5015.5015.505.26-
Jan 06, 202015.2015.2015.2015.205.16-
Jan 03, 202015.3015.3015.3015.305.20-
Jan 02, 202015.2015.2015.2015.205.16-
Dec 30, 201915.3015.3015.3015.305.20-
Dec 27, 201915.6015.6015.6015.605.30-
Dec 23, 201915.4015.4015.4015.405.23-
Dec 20, 201915.6015.6015.6015.605.30-
Dec 19, 201915.8015.8015.8015.805.37-
Dec 18, 201916.5016.5016.5016.505.60-
Dec 17, 201916.2016.2016.2016.205.50-
Dec 16, 201916.1016.1016.1016.105.47-
Dec 13, 201916.3016.3016.3016.305.54-
Dec 12, 201915.8015.8015.8015.805.37-
Dec 11, 201915.7015.7015.7015.705.33-
Dec 10, 201915.9015.9015.9015.905.40-
Dec 09, 201916.2016.2016.2016.205.50-
Dec 06, 201915.9015.9015.9015.905.40-
Dec 05, 201915.9015.9015.9015.905.40-
Dec 04, 201915.6015.6015.6015.605.30-
Dec 03, 201915.7015.7015.7015.705.33-
Dec 02, 201915.9015.9015.9015.905.40-
Nov 29, 201915.7015.7015.7015.705.33-
Nov 28, 201915.8015.8015.8015.805.37-
Nov 27, 201916.1016.1016.1016.105.47-
Nov 26, 201915.9015.9015.9015.905.40-
Nov 25, 201915.9015.9015.9015.905.40-
Nov 22, 201915.6015.6015.6015.605.30-
Nov 21, 201915.4015.4015.4015.405.23-
Nov 20, 201915.5015.5015.5015.505.26-
Nov 19, 201915.8015.8015.8015.805.37-
Nov 18, 201915.9015.9015.9015.905.40-
Nov 15, 201916.0016.0016.0016.005.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...