Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,833.09 -755.35 (-1.23%) CMC Crypto 200
1,270.35 -13.47 (-1.05%)
ITOCHU Corp (IOC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:31PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 45.26 | 45.88 | 45.22 | 45.88 | 45.88 | 24 |
| 27 Jun 2024 | 44.32 | 44.62 | 44.32 | 44.62 | 44.62 | - |
| 26 Jun 2024 | 44.77 | 44.96 | 44.56 | 44.56 | 44.56 | - |
| 25 Jun 2024 | 44.05 | 44.12 | 43.87 | 44.10 | 44.10 | - |
| 24 Jun 2024 | 42.38 | 42.56 | 42.15 | 42.56 | 42.56 | - |
| 21 Jun 2024 | 42.39 | 42.48 | 42.05 | 42.48 | 42.48 | - |
| 20 Jun 2024 | 42.64 | 42.69 | 42.39 | 42.57 | 42.57 | - |
| 19 Jun 2024 | 42.87 | 42.88 | 42.61 | 42.61 | 42.61 | - |
| 18 Jun 2024 | 42.54 | 43.39 | 42.54 | 42.54 | 42.54 | 24 |
| 17 Jun 2024 | 43.33 | 44.02 | 43.33 | 44.02 | 44.02 | - |
| 14 Jun 2024 | 43.95 | 44.09 | 43.95 | 44.07 | 44.07 | - |
| 13 Jun 2024 | 43.34 | 43.62 | 43.08 | 43.08 | 43.08 | - |
| 12 Jun 2024 | 43.62 | 44.13 | 43.62 | 43.95 | 43.95 | - |
| 11 Jun 2024 | 42.99 | 43.37 | 42.93 | 42.93 | 42.93 | - |
| 10 Jun 2024 | 43.20 | 43.41 | 43.06 | 43.41 | 43.41 | - |
| 07 Jun 2024 | 43.08 | 43.35 | 43.04 | 43.35 | 43.35 | - |
| 06 Jun 2024 | 42.88 | 42.88 | 42.72 | 42.73 | 42.73 | - |
| 05 Jun 2024 | 42.88 | 42.88 | 42.51 | 42.55 | 42.55 | - |
| 04 Jun 2024 | 43.40 | 43.71 | 43.38 | 43.43 | 43.43 | - |
| 03 Jun 2024 | 43.70 | 43.87 | 43.32 | 43.32 | 43.32 | - |
| 31 May 2024 | 43.21 | 43.27 | 42.79 | 42.79 | 42.79 | - |
| 30 May 2024 | 41.88 | 42.08 | 41.88 | 41.88 | 41.88 | - |
| 29 May 2024 | 42.49 | 43.37 | 41.98 | 42.17 | 42.17 | 25 |
| 28 May 2024 | 42.99 | 43.28 | 42.98 | 43.05 | 43.05 | - |
| 27 May 2024 | 43.04 | 43.67 | 43.04 | 43.67 | 43.67 | - |
| 24 May 2024 | 42.13 | 42.38 | 42.11 | 42.38 | 42.38 | - |
| 23 May 2024 | 42.43 | 42.46 | 42.22 | 42.30 | 42.30 | - |
| 22 May 2024 | 43.08 | 43.08 | 42.64 | 42.93 | 42.93 | - |
| 21 May 2024 | 42.91 | 43.19 | 42.91 | 43.12 | 43.12 | - |
| 20 May 2024 | 42.90 | 43.09 | 42.90 | 43.09 | 43.09 | - |
| 17 May 2024 | 42.40 | 42.72 | 42.40 | 42.65 | 42.65 | - |
| 16 May 2024 | 42.95 | 42.95 | 42.78 | 42.78 | 42.78 | - |
| 15 May 2024 | 41.79 | 42.30 | 41.79 | 42.30 | 42.30 | - |
| 14 May 2024 | 41.56 | 41.88 | 41.54 | 41.54 | 41.54 | - |
| 13 May 2024 | 42.00 | 42.38 | 42.00 | 42.38 | 42.38 | - |
| 10 May 2024 | 42.95 | 43.06 | 42.89 | 42.89 | 42.89 | - |
| 09 May 2024 | 42.48 | 42.59 | 42.38 | 42.54 | 42.54 | - |
| 08 May 2024 | 42.48 | 42.58 | 42.48 | 42.48 | 42.48 | - |
| 07 May 2024 | 44.15 | 44.33 | 44.15 | 44.24 | 44.24 | - |
| 06 May 2024 | 44.36 | 44.36 | 44.15 | 44.15 | 44.15 | - |
| 03 May 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 02 May 2024 | 43.33 | 43.61 | 43.33 | 43.61 | 43.61 | - |
| 30 Apr 2024 | 42.14 | 42.14 | 41.87 | 41.87 | 41.87 | - |
| 29 Apr 2024 | 41.71 | 41.95 | 41.12 | 41.90 | 41.90 | - |
| 26 Apr 2024 | 40.78 | 41.38 | 40.39 | 41.38 | 41.38 | - |
| 25 Apr 2024 | 40.83 | 40.99 | 40.83 | 40.99 | 40.99 | - |
| 24 Apr 2024 | 40.57 | 41.05 | 40.50 | 40.91 | 40.91 | - |
| 23 Apr 2024 | 39.93 | 40.06 | 39.93 | 39.93 | 39.93 | - |
| 22 Apr 2024 | 39.47 | 39.78 | 39.40 | 39.78 | 39.78 | - |
| 19 Apr 2024 | 39.04 | 39.48 | 39.04 | 39.46 | 39.46 | - |
| 18 Apr 2024 | 39.88 | 39.92 | 39.74 | 39.92 | 39.92 | - |
| 17 Apr 2024 | 40.09 | 40.48 | 40.07 | 40.08 | 40.08 | - |
| 16 Apr 2024 | 40.19 | 40.19 | 40.04 | 40.12 | 40.12 | - |
| 15 Apr 2024 | 41.09 | 41.10 | 40.68 | 40.68 | 40.68 | - |
| 12 Apr 2024 | 40.96 | 41.07 | 40.89 | 40.89 | 40.89 | - |
| 11 Apr 2024 | 40.90 | 41.06 | 40.72 | 41.03 | 41.03 | - |
| 10 Apr 2024 | 40.97 | 40.98 | 40.79 | 40.79 | 40.79 | - |
| 09 Apr 2024 | 41.05 | 41.07 | 40.83 | 40.83 | 40.83 | - |
| 08 Apr 2024 | 40.78 | 40.87 | 40.78 | 40.78 | 40.78 | - |
| 05 Apr 2024 | 41.12 | 41.39 | 41.12 | 41.38 | 41.38 | - |
| 04 Apr 2024 | 41.20 | 41.31 | 41.20 | 41.28 | 41.28 | - |
| 03 Apr 2024 | 40.60 | 41.40 | 40.60 | 41.40 | 41.40 | - |
| 02 Apr 2024 | 39.43 | 39.43 | 38.49 | 38.51 | 38.51 | 250 |
| 28 Mar 2024 | 39.14 | 39.51 | 39.14 | 39.42 | 39.42 | - |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 39.37 | 39.88 | 39.37 | 39.82 | -40.18 | - |
| 26 Mar 2024 | 39.46 | 39.69 | 39.39 | 39.69 | -40.05 | - |
| 25 Mar 2024 | 39.42 | 39.79 | 39.42 | 39.42 | -39.78 | - |
| 22 Mar 2024 | 39.83 | 39.90 | 39.83 | 39.88 | -40.24 | - |
| 21 Mar 2024 | 39.68 | 40.03 | 39.68 | 39.93 | -40.29 | - |
| 20 Mar 2024 | 39.62 | 39.92 | 39.62 | 39.91 | -40.27 | - |
| 19 Mar 2024 | 39.43 | 39.76 | 39.39 | 39.76 | -40.12 | - |
| 18 Mar 2024 | 39.39 | 40.12 | 39.39 | 39.68 | -40.04 | 22 |
| 15 Mar 2024 | 39.50 | 39.85 | 39.50 | 39.68 | -40.04 | - |
| 14 Mar 2024 | 38.45 | 39.21 | 38.18 | 38.18 | -38.53 | 20 |
| 13 Mar 2024 | 38.59 | 38.59 | 38.19 | 38.28 | -38.63 | - |
| 12 Mar 2024 | 38.89 | 39.03 | 38.53 | 39.03 | -39.38 | 15 |
| 11 Mar 2024 | 39.88 | 39.89 | 38.88 | 38.89 | -39.24 | - |
| 08 Mar 2024 | 40.44 | 40.58 | 40.39 | 40.39 | -40.76 | - |
| 07 Mar 2024 | 40.32 | 40.88 | 40.24 | 40.37 | -40.73 | 70 |
| 06 Mar 2024 | 40.32 | 41.68 | 40.32 | 40.84 | -41.21 | 2 |
| 05 Mar 2024 | 40.27 | 40.52 | 40.06 | 40.52 | -40.89 | - |
| 04 Mar 2024 | 40.10 | 40.31 | 39.87 | 39.88 | -40.24 | - |
| 01 Mar 2024 | 40.28 | 40.68 | 40.28 | 40.47 | -40.84 | - |
| 29 Feb 2024 | 39.94 | 40.03 | 39.86 | 39.86 | -40.22 | - |
| 28 Feb 2024 | 40.06 | 40.18 | 39.78 | 39.78 | -40.14 | 70 |
| 27 Feb 2024 | 40.48 | 40.48 | 40.06 | 40.06 | -40.42 | - |
| 26 Feb 2024 | 40.51 | 40.77 | 40.51 | 40.77 | -41.14 | - |
| 23 Feb 2024 | 40.99 | 41.06 | 40.87 | 41.06 | -41.43 | - |
| 22 Feb 2024 | 40.70 | 41.10 | 40.66 | 41.10 | -41.47 | - |
| 21 Feb 2024 | 40.58 | 40.88 | 40.56 | 40.88 | -41.25 | - |
| 20 Feb 2024 | 40.37 | 40.39 | 40.28 | 40.28 | -40.64 | - |
| 19 Feb 2024 | 40.59 | 40.60 | 40.28 | 40.28 | -40.64 | - |
| 16 Feb 2024 | 40.71 | 40.74 | 40.28 | 40.53 | -40.90 | - |
| 15 Feb 2024 | 40.88 | 41.05 | 40.70 | 40.86 | -41.23 | - |
| 14 Feb 2024 | 40.88 | 40.89 | 40.48 | 40.48 | -40.85 | - |
| 13 Feb 2024 | 41.28 | 42.25 | 40.90 | 40.90 | -41.27 | 50 |
| 12 Feb 2024 | 39.88 | 40.97 | 39.88 | 40.97 | -41.34 | - |
| 09 Feb 2024 | 40.88 | 40.88 | 40.87 | 40.87 | -41.24 | - |
| 08 Feb 2024 | 41.88 | 41.88 | 41.27 | 41.27 | -41.64 | - |
| *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.