Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,096.20 +3,479.14 (+5.84%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Toyota Motor Corp (TOM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 02 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 30 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 29 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 26 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 25 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 2 |
| 24 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 23 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 22 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 19 Apr 2024 | 21.50 | 21.50 | 21.35 | 21.35 | 21.35 | 210 |
| 18 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 17 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 16 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 15 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 12 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 11 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 10 Apr 2024 | 22.61 | 22.65 | 22.61 | 22.65 | 22.65 | 110 |
| 09 Apr 2024 | 22.81 | 22.81 | 22.80 | 22.80 | 22.80 | 150 |
| 08 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 05 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 04 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 03 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 Apr 2024 | 22.26 | 22.32 | 22.19 | 22.19 | 22.19 | 70 |
| 28 Mar 2024 | 23.16 | 23.33 | 23.16 | 23.33 | 23.33 | 20 |
| 27 Mar 2024 | 23.36 | 23.58 | 23.36 | 23.58 | 23.58 | 535 |
| 26 Mar 2024 | 23.35 | 23.49 | 23.35 | 23.42 | 23.42 | 352 |
| 25 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 22 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 21 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 20 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 19 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 18 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 15 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 14 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 13 Mar 2024 | 21.28 | 21.32 | 21.28 | 21.32 | 21.32 | 70 |
| 12 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 11 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 08 Mar 2024 | 22.39 | 22.39 | 22.06 | 22.06 | 22.06 | 113 |
| 07 Mar 2024 | 22.59 | 22.74 | 22.59 | 22.74 | 22.74 | 400 |
| 06 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 05 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 04 Mar 2024 | 22.50 | 22.78 | 22.41 | 22.59 | 22.59 | 564 |
| 01 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 29 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 28 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 27 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 26 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 23 Feb 2024 | 21.57 | 21.75 | 21.57 | 21.75 | 21.75 | 100 |
| 22 Feb 2024 | 21.52 | 21.67 | 21.52 | 21.67 | 21.67 | 35 |
| 21 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 20 Feb 2024 | 21.00 | 21.06 | 21.00 | 21.06 | 21.06 | 1,000 |
| 19 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 16 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 15 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 14 Feb 2024 | 21.00 | 21.05 | 20.92 | 21.05 | 21.05 | 927 |
| 13 Feb 2024 | 21.23 | 21.48 | 21.23 | 21.48 | 21.48 | 122 |
| 12 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 09 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 08 Feb 2024 | 20.83 | 20.86 | 20.83 | 20.86 | 20.86 | 50 |
| 07 Feb 2024 | 20.40 | 20.77 | 20.40 | 20.77 | 20.77 | 50 |
| 06 Feb 2024 | 19.24 | 20.37 | 19.24 | 20.37 | 20.37 | 51 |
| 05 Feb 2024 | 18.81 | 18.83 | 18.81 | 18.83 | 18.83 | 102 |
| 02 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 01 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 31 Jan 2024 | 18.65 | 18.65 | 18.61 | 18.61 | 18.61 | 5 |
| 30 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 29 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 26 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 25 Jan 2024 | 18.34 | 18.49 | 18.34 | 18.39 | 18.39 | 522 |
| 24 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 64 |
| 23 Jan 2024 | 18.53 | 18.66 | 18.51 | 18.66 | 18.66 | 300 |
| 22 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 260 |
| 19 Jan 2024 | 18.23 | 18.50 | 18.23 | 18.41 | 18.41 | 1,108 |
| 18 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 17 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 16 Jan 2024 | 17.82 | 17.97 | 17.82 | 17.97 | 17.97 | 10 |
| 15 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 12 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 11 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 10 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 09 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 08 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 05 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 04 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 03 Jan 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 02 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 29 Dec 2023 | 16.46 | 16.46 | 16.36 | 16.36 | 16.36 | - |
| 28 Dec 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 27 Dec 2023 | 16.31 | 16.38 | 16.31 | 16.38 | 16.38 | 153 |
| 22 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 21 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 20 Dec 2023 | 16.76 | 16.76 | 16.40 | 16.40 | 16.40 | 90 |
| 19 Dec 2023 | 16.71 | 16.93 | 16.71 | 16.73 | 16.73 | 101 |
| 18 Dec 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 15 Dec 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 14 Dec 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 13 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 12 Dec 2023 | 17.20 | 17.20 | 17.16 | 17.16 | 17.16 | 50 |
| 11 Dec 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 08 Dec 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| *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.