Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,154.32 +365.00 (+0.60%) CMC Crypto 200
1,267.15 -90.86 (-6.69%)
ITOCHU Corp (IOC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 09 May 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 08 May 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 07 May 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 06 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 03 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 02 May 2024 | 43.69 | 44.14 | 43.69 | 44.14 | 44.14 | 200 |
| 30 Apr 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 29 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 26 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 25 Apr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 24 Apr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 23 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 22 Apr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 19 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 18 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 17 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 16 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 15 Apr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 12 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 11 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 10 Apr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 09 Apr 2024 | 41.13 | 41.25 | 41.13 | 41.25 | 41.25 | 200 |
| 08 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 05 Apr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 04 Apr 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 03 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 02 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 28 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | -40.27 | - |
| 26 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -40.12 | - |
| 25 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | -40.24 | - |
| 22 Mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | -40.82 | - |
| 21 Mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | -40.33 | - |
| 20 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | -39.88 | - |
| 19 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | -40.08 | - |
| 18 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | -40.05 | - |
| 15 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | -40.29 | - |
| 14 Mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | -39.11 | - |
| 13 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | -39.01 | - |
| 12 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | -39.36 | - |
| 11 Mar 2024 | 40.00 | 40.23 | 40.00 | 40.23 | -40.78 | 350 |
| 08 Mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | -41.14 | - |
| 07 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | -41.03 | - |
| 06 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | -41.09 | - |
| 05 Mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | -40.99 | - |
| 04 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | -40.67 | - |
| 01 Mar 2024 | 40.46 | 40.46 | 40.46 | 40.46 | -41.01 | - |
| 29 Feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | -40.77 | - |
| 28 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | -40.56 | - |
| 27 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | -40.94 | - |
| 26 Feb 2024 | 40.76 | 40.76 | 40.76 | 40.76 | -41.31 | - |
| 23 Feb 2024 | 40.92 | 40.92 | 40.92 | 40.92 | -41.48 | - |
| 22 Feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | -41.40 | - |
| 21 Feb 2024 | 40.72 | 41.21 | 40.72 | 41.21 | -41.77 | 200 |
| 20 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | -41.04 | - |
| 19 Feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | -41.28 | - |
| 16 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | -41.64 | - |
| 15 Feb 2024 | 41.13 | 41.13 | 41.12 | 41.12 | -41.68 | 2 |
| 14 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | -41.49 | - |
| 13 Feb 2024 | 41.29 | 41.29 | 41.29 | 41.29 | -41.85 | - |
| 12 Feb 2024 | 40.18 | 41.01 | 40.18 | 41.01 | -41.57 | 400 |
| 09 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | -41.46 | - |
| 08 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | -42.46 | - |
| 07 Feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | -42.73 | - |
| 06 Feb 2024 | 40.89 | 40.89 | 40.89 | 40.89 | -41.45 | - |
| 05 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | -42.51 | - |
| 02 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | -42.79 | - |
| 01 Feb 2024 | 42.55 | 42.71 | 42.55 | 42.71 | -43.29 | 200 |
| 31 Jan 2024 | 42.17 | 42.39 | 42.17 | 42.39 | -42.97 | 200 |
| 30 Jan 2024 | 41.63 | 41.63 | 41.63 | 41.63 | -42.20 | - |
| 29 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | -42.01 | - |
| 26 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | -41.31 | - |
| 25 Jan 2024 | 41.29 | 41.53 | 41.29 | 41.53 | -42.09 | 200 |
| 24 Jan 2024 | 41.26 | 41.26 | 41.26 | 41.26 | -41.82 | - |
| 23 Jan 2024 | 41.10 | 41.10 | 41.10 | 41.10 | -41.66 | - |
| 22 Jan 2024 | 41.15 | 41.15 | 41.15 | 41.15 | -41.71 | - |
| 19 Jan 2024 | 40.62 | 40.62 | 40.62 | 40.62 | -41.17 | - |
| 18 Jan 2024 | 40.36 | 40.36 | 40.36 | 40.36 | -40.91 | - |
| 17 Jan 2024 | 41.12 | 41.12 | 41.12 | 41.12 | -41.68 | - |
| 16 Jan 2024 | 41.19 | 41.19 | 41.19 | 41.19 | -41.75 | - |
| 15 Jan 2024 | 41.96 | 42.30 | 41.96 | 42.30 | -42.87 | 200 |
| 12 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | -41.51 | - |
| 11 Jan 2024 | 39.74 | 39.74 | 39.74 | 39.74 | -40.28 | - |
| 10 Jan 2024 | 38.02 | 38.02 | 38.02 | 38.02 | -38.54 | - |
| 09 Jan 2024 | 37.29 | 37.46 | 37.29 | 37.46 | -37.97 | 208 |
| 08 Jan 2024 | 37.34 | 37.34 | 37.34 | 37.34 | -37.85 | - |
| 05 Jan 2024 | 36.94 | 37.42 | 36.94 | 37.42 | -37.93 | 200 |
| 04 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | -37.41 | - |
| 03 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | -36.95 | - |
| 02 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | -37.03 | - |
| 29 Dec 2023 | 36.69 | 36.77 | 36.69 | 36.77 | -37.27 | - |
| 28 Dec 2023 | 36.83 | 37.16 | 36.83 | 37.01 | -37.51 | 260 |
| 27 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | -37.40 | - |
| 22 Dec 2023 | 36.67 | 36.67 | 36.67 | 36.67 | -37.17 | - |
| 21 Dec 2023 | 36.54 | 36.54 | 36.54 | 36.54 | -37.04 | - |
| 20 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | -37.50 | - |
| 19 Dec 2023 | 36.85 | 36.85 | 36.85 | 36.85 | -37.35 | - |
| 18 Dec 2023 | 36.93 | 36.93 | 36.93 | 36.93 | -37.43 | - |
| *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.