Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

ITOCHU Corp (IOC.BE)

Compare
43.78
0.00
(0.00%)
As of 8:13:31 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202543.7843.7843.7843.7843.78-
Mar 3, 202543.7843.7843.7843.7843.78-
Feb 28, 202542.2942.2942.2942.2942.29-
Feb 27, 202542.8243.7442.8243.7443.7480
Feb 26, 202541.2241.2241.2241.2241.22-
Feb 25, 202541.9441.9441.9441.9441.9418
Feb 24, 202538.7938.7938.7938.7938.79-
Feb 21, 202538.4338.4338.4338.4338.43-
Feb 20, 202538.9638.9638.9638.9638.96-
Feb 19, 202539.1739.1739.1739.1739.17-
Feb 18, 202540.0240.0240.0240.0240.02-
Feb 17, 202540.0240.0240.0240.0240.02-
Feb 14, 202540.9640.9640.9640.9640.96-
Feb 13, 202540.9940.9940.9940.9940.99-
Feb 12, 202541.2441.2441.2441.2441.24-
Feb 11, 202541.5641.5641.5641.5641.56-
Feb 10, 202542.3742.3742.3742.3742.37-
Feb 7, 202542.3342.3342.3342.3342.33-
Feb 6, 202542.9042.9042.9042.9042.90-
Feb 5, 202544.4944.4944.4944.4944.49-
Feb 4, 202544.1744.1744.1744.1744.17-
Feb 3, 202544.4644.4644.4644.4644.46-
Jan 31, 202544.6144.6144.6144.6144.61-
Jan 30, 202544.5244.5244.5244.5244.52-
Jan 29, 202544.0844.0844.0844.0844.08-
Jan 28, 202543.6743.6743.6743.6743.67-
Jan 27, 202543.3343.3343.3343.3343.33-
Jan 24, 202543.3443.3443.3443.3443.34-
Jan 23, 202543.4443.4443.3643.3643.36250
Jan 22, 202543.4743.4743.4743.4743.47-
Jan 21, 202543.7543.7543.7543.7543.75-
Jan 20, 202544.2344.2344.2344.2344.231
Jan 17, 202544.2044.2044.2044.2044.20-
Jan 16, 202544.2244.7144.2244.7144.7116
Jan 15, 202544.7344.7344.7344.7344.73-
Jan 14, 202545.2845.2845.2845.2845.28-
Jan 13, 202544.7544.7544.7544.7544.75-
Jan 10, 202545.3845.3845.3845.3845.38-
Jan 9, 202546.2446.2446.2446.2446.24-
Jan 8, 202547.1547.1547.1547.1547.15-
Jan 7, 202547.1147.1147.1147.1147.11-
Jan 6, 202547.7147.7147.7147.7147.71-
Jan 3, 202548.4748.4748.4748.4748.47-
Jan 2, 202547.9947.9947.9947.9947.99-
Dec 30, 202447.3447.3447.3447.3447.34-
Dec 27, 202446.9146.9146.9146.9146.91-
Dec 23, 202446.3846.3846.3846.3846.38-
Dec 20, 202445.7445.7445.7245.7245.72200
Dec 19, 202445.7046.2245.7046.0746.07201
Dec 18, 202446.9946.9946.9946.9946.99-
Dec 17, 202446.8846.8846.8846.8846.88-
Dec 16, 202447.5547.5547.5547.5547.55-
Dec 13, 202448.2148.2148.2148.2148.21-
Dec 12, 202448.5648.5648.5648.5648.56-
Dec 11, 202447.9947.9947.9947.9947.99-
Dec 10, 202447.9547.9547.9547.9547.95-
Dec 9, 202448.2948.2948.2948.2948.2985
Dec 6, 202447.5047.5047.5047.5047.50-
Dec 5, 202448.5148.5148.5148.5148.51-
Dec 4, 202448.7948.7948.7948.7948.79-
Dec 3, 202448.5649.0048.5649.0049.0025
Dec 2, 202447.0847.0847.0847.0847.08-
Nov 29, 202445.6845.6845.6845.6845.68-
Nov 28, 202445.9245.9245.9245.9245.92-
Nov 27, 202445.7345.7345.7345.7345.73-
Nov 26, 202446.4046.4046.4046.4046.40-
Nov 25, 202446.4146.4146.4146.4146.41-
Nov 22, 202446.5346.8346.5346.8346.83100
Nov 21, 202446.2146.2146.2146.2146.21-
Nov 20, 202446.6146.6146.5946.5946.5940
Nov 19, 202447.3947.3947.3947.3947.39-
Nov 18, 202447.8248.1947.8248.0248.0240
Nov 15, 202447.7648.2647.7648.2648.262
Nov 14, 202448.1348.1348.1348.1348.13-
Nov 13, 202447.2848.3847.2848.3848.38200
Nov 12, 202448.7148.7148.7148.7148.71-
Nov 11, 202447.9047.9047.9047.9047.90-
Nov 8, 202447.1247.1247.1247.1247.12-
Nov 7, 202446.6446.6446.6446.6446.64-
Nov 6, 202447.8247.8247.8247.8247.82-
Nov 5, 202445.8345.8345.8345.8345.83-
Nov 4, 202445.9545.9545.9545.9545.95-
Nov 1, 202445.4145.4145.4145.4145.41-
Oct 31, 202445.7745.7745.7745.7745.77-
Oct 30, 202446.1046.1046.1046.1046.10-
Oct 29, 202445.8845.8845.8845.8845.88115
Oct 28, 202445.3645.3645.3645.3645.36-
Oct 25, 202445.1445.5945.1445.5945.5930
Oct 24, 202445.7745.7745.7745.7745.77-
Oct 23, 202445.9245.9245.9245.9245.92-
Oct 22, 202446.3846.3846.3846.3846.38-
Oct 21, 202446.4746.4746.4746.4746.47-
Oct 18, 202446.4846.4846.4846.4846.48-
Oct 17, 202446.7346.7346.7346.7346.73-
Oct 16, 202446.8846.8846.8846.8846.88-
Oct 15, 202447.6847.6847.6847.6847.68125
Oct 14, 202447.6547.6547.6547.6547.65-
Oct 11, 202447.6147.6147.6147.6147.61-
Oct 10, 202447.4347.4347.4347.4347.43-
Oct 9, 202447.2047.2047.2047.2047.20-
Oct 8, 202447.7647.7647.7647.7647.76-
Oct 7, 202448.8048.8048.8048.8048.80-
Oct 4, 202449.0849.0849.0849.0849.081
Oct 3, 202448.5048.5048.5048.5048.50-
Oct 2, 202448.9249.2548.9249.0149.01476
Oct 1, 202449.2549.2549.2549.2549.25-
Sep 30, 202448.1348.1348.1348.1348.13-
Sep 27, 2024 0.64 Dividend
Sep 27, 202448.2848.2848.2848.2848.28-
Sep 26, 202449.0849.0849.0849.08-50.92-
Sep 25, 202447.7047.7047.7047.70-49.49-
Sep 24, 202448.1848.1848.1848.18-49.99-
Sep 23, 202447.3447.3447.3447.34-49.11-
Sep 20, 202447.9347.9347.9347.93-49.73-
Sep 19, 202448.0348.0348.0348.03-49.83-
Sep 18, 202446.3246.3246.3246.32-48.06-
Sep 17, 202446.5647.1046.5647.10-48.874
Sep 16, 202446.8246.8246.8246.82-48.58-
Sep 13, 202446.6147.2946.6147.29-49.06145
Sep 12, 202447.2247.3047.2247.30-49.07105
Sep 11, 202447.4647.4647.4647.46-49.24-
Sep 10, 202447.6248.3047.6248.30-50.11260
Sep 9, 202447.3547.6947.3547.67-49.46239
Sep 6, 202447.3147.3147.3147.31-49.08-
Sep 5, 202446.6947.3546.6947.35-49.13140
Sep 4, 202446.7346.7346.7346.73-48.4810
Sep 3, 202448.1648.1648.1648.16-49.97-
Sep 2, 202447.5147.5147.5147.51-49.29-
Aug 30, 202447.5247.5247.5247.52-49.30-
Aug 29, 202446.2446.2446.2446.24-47.97-
Aug 28, 202445.2545.2545.2545.25-46.95-
Aug 27, 202444.9544.9544.9544.95-46.64-
Aug 26, 202444.1244.5244.1244.52-46.19200
Aug 23, 202443.7143.7143.7143.71-45.35-
Aug 22, 202443.6143.9843.6143.91-45.56600
Aug 21, 202443.6143.6143.6143.61-45.24-
Aug 20, 202443.8144.4243.8144.42-46.0910
Aug 19, 202444.0544.1644.0544.16-45.82400
Aug 16, 202443.7643.7643.7643.76-45.40-
Aug 15, 202443.3244.5243.3244.52-46.1911
Aug 14, 202442.9742.9742.9742.97-44.58-
Aug 13, 202442.6642.9742.6642.97-44.5820
Aug 12, 202442.3542.3542.3542.35-43.94-
Aug 9, 202441.7841.7841.7841.78-43.35-
Aug 8, 202439.4539.4539.4539.45-40.93-
Aug 7, 202440.3742.2440.3742.24-43.823
Aug 6, 202439.4041.5039.4040.31-41.8227
Aug 5, 202437.0737.0737.0737.07-38.46-
Aug 2, 202442.6642.6641.9741.97-43.5480
Aug 1, 202445.4245.4245.4245.42-47.12-
Jul 31, 202446.7846.7846.7846.78-48.53-
Jul 30, 202445.0545.0545.0545.05-46.74-
Jul 29, 202445.7745.7745.7745.77-47.49-
Jul 26, 202444.5844.5844.5844.58-46.25-
Jul 25, 202445.2545.2545.2545.25-46.95-
Jul 24, 202446.2446.2446.2446.24-47.97-
Jul 23, 202446.6046.6046.6046.60-48.3550
Jul 22, 202446.6046.6046.6046.60-48.35-
Jul 19, 202446.5846.5846.5846.58-48.33-
Jul 18, 202446.7246.7246.7246.72-48.47-
Jul 17, 202447.7647.7647.7647.76-49.5525
Jul 16, 202446.4346.7546.4346.75-48.50125
Jul 15, 202446.1846.1846.1846.18-47.91-
Jul 12, 202446.1046.1046.1046.10-47.83-
Jul 11, 202446.2546.2546.2546.25-47.98-
Jul 10, 202446.3946.3946.3946.39-48.13-
Jul 9, 202446.4846.4846.4846.48-48.22-
Jul 8, 202446.5646.8646.5646.86-48.62107
Jul 5, 202446.3646.3646.3646.36-48.10-
Jul 4, 202446.3446.3446.3446.34-48.08-
Jul 3, 202445.8546.6445.8546.64-48.3920
Jul 2, 202445.8945.8945.8945.89-47.61-
Jul 1, 202445.0545.0545.0545.05-46.74-
Jun 28, 202445.3846.4345.3846.43-48.17200
Jun 27, 202444.3644.8044.3644.80-46.48200
Jun 26, 202444.7144.7144.7144.71-46.39-
Jun 25, 202444.2744.2744.2744.27-45.93-
Jun 24, 202442.4042.4042.4042.40-43.99-
Jun 21, 202442.4242.4242.4242.42-44.01-
Jun 20, 202442.8342.8342.8342.83-44.44-
Jun 19, 202443.0443.0443.0443.04-44.65-
Jun 18, 202442.6142.6142.6142.61-44.21-
Jun 17, 202443.6043.6043.6043.60-45.23-
Jun 14, 202444.1644.1644.1644.16-45.82-
Jun 13, 202443.2343.2343.2343.23-44.85-
Jun 12, 202443.7943.7943.7943.79-45.43-
Jun 11, 202443.1143.1143.1143.11-44.73-
Jun 10, 202443.4343.4343.4343.43-45.06-
Jun 7, 202443.2743.2743.2743.27-44.89-
Jun 6, 202443.0143.0143.0143.01-44.62-
Jun 5, 202442.8042.8042.8042.80-44.40-
Jun 4, 202443.5943.5943.5943.59-45.22-
Jun 3, 202443.8843.8843.8843.88-45.53-
May 31, 202443.5743.5743.5743.57-45.20-
May 30, 202442.0642.0642.0642.06-43.64-
May 29, 202442.7042.7042.4942.49-44.0861
May 28, 202443.2043.2043.2043.20-44.82-
May 27, 202443.2143.2143.2143.21-44.83-
May 24, 202442.3542.3542.3542.35-43.94-
May 23, 202442.6342.6342.6342.63-44.23-
May 22, 202443.0143.0143.0143.01-44.62-
May 21, 202443.0943.0943.0943.09-44.71-
May 20, 202443.0943.0943.0943.09-44.71-
May 17, 202442.6142.6142.6142.61-44.21-
May 16, 202443.1343.1343.1343.13-44.75-
May 15, 202441.9941.9941.9941.99-43.56-
May 14, 202441.7441.7441.7441.74-43.30-
May 13, 202442.2242.2242.2242.22-43.80-
May 10, 202443.1443.1443.1443.14-44.76-
May 9, 202442.5142.5142.5142.51-44.10-
May 8, 202442.2642.2642.2642.26-43.84-
May 7, 202444.2844.2844.2844.28-45.94-
May 6, 202444.5144.5144.5144.51-46.18-
May 3, 202443.8043.8043.8043.80-45.44-
May 2, 202443.6944.1443.6944.14-45.79200
Apr 30, 202442.2742.2742.2742.27-43.85-
Apr 29, 202441.6041.6041.6041.60-43.16-
Apr 26, 202440.9140.9140.9140.91-42.44-
Apr 25, 202441.2241.2241.2241.22-42.77-
Apr 24, 202440.9740.9740.9740.97-42.51-
Apr 23, 202440.1040.1040.1040.10-41.60-
Apr 22, 202439.6839.6839.6839.68-41.17-
Apr 19, 202439.3739.3739.3739.37-40.85-
Apr 18, 202439.9439.9439.9439.94-41.44-
Apr 17, 202440.2640.2640.2640.26-41.77-
Apr 16, 202440.3840.3840.3840.38-41.89-
Apr 15, 202441.2441.2441.2441.24-42.79-
Apr 12, 202441.1441.1441.1441.14-42.68-
Apr 11, 202441.1841.1841.1841.18-42.72-
Apr 10, 202441.1341.1341.1341.13-42.67-
Apr 9, 202441.1341.2541.1341.25-42.80200
Apr 8, 202440.8040.8040.8040.80-42.33-
Apr 5, 202441.3341.3341.3341.33-42.88-
Apr 4, 202441.2341.2341.2341.23-42.78-
Apr 3, 202441.0541.0541.0541.05-42.59-
Apr 2, 202438.8538.8538.8538.85-40.31-
Mar 28, 2024 0.51 Dividend
Mar 28, 202439.2639.2639.2639.26-40.73-
Mar 27, 202439.7339.7339.7339.7341.78-
Mar 26, 202439.5839.5839.5839.5841.62-
Mar 25, 202439.7039.7039.7039.7041.75-
Mar 22, 202440.2740.2740.2740.2742.35-
Mar 21, 202439.7939.7939.7939.7941.84-
Mar 20, 202439.3539.3539.3539.3541.38-
Mar 19, 202439.5439.5439.5439.5441.58-
Mar 18, 202439.5139.5139.5139.5141.55-
Mar 15, 202439.7539.7539.7539.7541.80-
Mar 14, 202438.5938.5938.5938.5940.58-
Mar 13, 202438.4938.4938.4938.4940.48-
Mar 12, 202438.8338.8338.8338.8340.83-
Mar 11, 202440.0040.2340.0040.2342.31350
Mar 8, 202440.5940.5940.5940.5942.68-
Mar 7, 202440.4840.4840.4840.4842.57-
Mar 6, 202440.5440.5440.5440.5442.63-
Mar 5, 202440.4440.4440.4440.4442.53-
Mar 4, 202440.1240.1240.1240.1242.19-

Related Tickers

MAR0.F Marubeni Corporation
152.00
-4.40%
 
MBI.BE Mitsubishi Corp
16.19
-0.52%
 
2CKA.SG CK Hutchison Holdings Ltd
4.6600
-1.69%
 
MTS1.BE Mitsui & Co Ltd
17.48
-5.28%
 
1L30.BE Lifco AB
33.34
+0.91%
 
DEDVF Decisive Dividend Corporation
4.0000
-7.62%
 
9041.T Kintetsu Group Holdings Co.,Ltd.
3,432.00
-0.61%
 
MTSA.F Mitsui & Co., Ltd.
340.00
-3.41%
 
PC9.F Decisive Dividend Corporation
3.9200
-4.39%
 
FIH.L FIH group plc
229.00
-0.87%