Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,609.80 +376.49 (+0.56%) CMC Crypto 200
1,423.69 -4.88 (-0.34%)
Tosoh Corp (TOS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 30 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 29 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 28 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 27 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 24 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 23 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 22 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 21 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 May 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - |
| 17 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 16 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 15 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 14 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 13 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 10 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 09 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 07 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 06 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 03 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 02 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 30 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 29 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 26 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 25 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 24 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 23 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 22 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 19 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 18 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 17 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 16 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 15 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 12 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 11 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 10 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 09 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 08 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 05 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 04 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 03 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 02 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 28 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -27.40 | - |
| 26 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -27.40 | - |
| 25 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -27.40 | - |
| 22 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -27.62 | - |
| 21 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -27.18 | - |
| 20 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
| 19 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
| 18 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
| 15 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
| 14 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
| 13 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
| 12 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
| 11 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -26.75 | - |
| 08 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -27.18 | - |
| 07 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -26.75 | - |
| 06 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -26.53 | - |
| 05 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -26.53 | - |
| 04 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -26.31 | - |
| 01 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
| 29 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
| 28 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -27.40 | - |
| 27 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -26.75 | - |
| 26 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -26.75 | - |
| 23 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
| 22 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -27.18 | - |
| 21 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -26.75 | - |
| 20 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -26.53 | - |
| 19 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -26.31 | - |
| 16 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -25.88 | - |
| 15 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -25.88 | - |
| 14 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
| 13 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
| 12 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
| 09 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
| 08 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
| 07 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -25.66 | - |
| 06 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
| 05 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -26.53 | - |
| 02 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -25.66 | - |
| 01 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
| 31 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
| 30 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -25.23 | - |
| 29 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -25.23 | - |
| 26 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -25.01 | - |
| 25 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -24.79 | - |
| 24 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -24.79 | - |
| 23 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -24.57 | - |
| 22 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -24.57 | - |
| 19 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -24.57 | - |
| 18 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -24.79 | - |
| 17 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
| 16 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -26.10 | - |
| 15 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -25.88 | - |
| 12 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -25.88 | - |
| 11 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -25.88 | - |
| *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.