Stuttgart - Delayed Quote EUR
ITOCHU Corp (IOC.SG)
41.50
+1.52
+(3.80%)
At close: April 17 at 3:01:18 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 40.45 | 41.50 | 40.45 | 41.50 | 41.50 | 500 |
| Apr 16, 2025 | 40.21 | 41.08 | 39.98 | 39.98 | 39.98 | 50 |
| Apr 15, 2025 | 40.06 | 40.71 | 40.06 | 40.71 | 40.71 | 20 |
| Apr 14, 2025 | 40.15 | 41.51 | 40.15 | 41.29 | 41.29 | 137 |
| Apr 11, 2025 | 40.18 | 40.51 | 40.18 | 40.44 | 40.44 | 603 |
| Apr 10, 2025 | 42.10 | 42.10 | 41.28 | 41.28 | 41.28 | - |
| Apr 9, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Apr 8, 2025 | 38.90 | 41.00 | 38.90 | 41.00 | 41.00 | 480 |
| Apr 7, 2025 | 37.40 | 40.16 | 36.63 | 39.68 | 39.68 | 1,138 |
| Apr 4, 2025 | 40.22 | 40.22 | 37.20 | 37.20 | 37.20 | 3,198 |
| Apr 3, 2025 | 40.89 | 40.89 | 40.50 | 40.55 | 40.55 | 539 |
| Apr 2, 2025 | 42.11 | 42.11 | 42.10 | 42.10 | 42.10 | 25 |
| Apr 1, 2025 | 43.01 | 43.68 | 43.01 | 43.68 | 43.68 | 548 |
| Mar 31, 2025 | 42.78 | 43.14 | 42.16 | 43.14 | 43.14 | 66 |
| Mar 28, 2025 | 0.61889 Dividend | |||||
| Mar 28, 2025 | 43.43 | 43.70 | 43.43 | 43.70 | 43.70 | 45 |
| Mar 27, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | -55.59 | - |
| Mar 26, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | -55.18 | - |
| Mar 25, 2025 | 43.91 | 44.43 | 43.91 | 44.43 | -55.62 | 344 |
| Mar 24, 2025 | 44.40 | 44.40 | 44.37 | 44.37 | -55.54 | 400 |
| Mar 21, 2025 | 44.79 | 45.25 | 44.42 | 45.25 | -56.64 | 1,220 |
| Mar 20, 2025 | 45.98 | 46.49 | 45.98 | 46.00 | -57.58 | 835 |
| Mar 19, 2025 | 45.13 | 45.88 | 45.13 | 45.88 | -57.43 | 113 |
| Mar 18, 2025 | 43.40 | 43.84 | 43.40 | 43.80 | -54.83 | 1,881 |
| Mar 17, 2025 | 43.64 | 44.79 | 43.64 | 44.78 | -56.05 | 525 |
| Mar 14, 2025 | 42.21 | 42.46 | 42.12 | 42.12 | -52.72 | 155 |
| Mar 13, 2025 | 42.13 | 42.49 | 42.13 | 42.49 | -53.19 | 79 |
| Mar 12, 2025 | 41.64 | 42.38 | 41.64 | 42.38 | -53.05 | 219 |
| Mar 11, 2025 | 41.72 | 42.11 | 41.33 | 41.33 | -51.73 | 138 |
| Mar 10, 2025 | 42.38 | 42.62 | 42.38 | 42.62 | -53.35 | 46 |
| Mar 7, 2025 | 42.44 | 42.55 | 42.44 | 42.55 | -53.26 | - |
| Mar 6, 2025 | 42.25 | 42.25 | 42.05 | 42.05 | -52.64 | 57 |
| Mar 5, 2025 | 42.56 | 42.64 | 42.43 | 42.43 | -53.11 | 210 |
| Mar 4, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | -55.03 | 68 |
| Mar 3, 2025 | 44.09 | 44.52 | 44.08 | 44.48 | -55.68 | 2,012 |
| Feb 28, 2025 | 42.55 | 42.99 | 42.52 | 42.52 | -53.22 | 750 |
| Feb 27, 2025 | 43.27 | 43.64 | 43.15 | 43.64 | -54.63 | 119 |
| Feb 26, 2025 | 41.64 | 42.29 | 41.30 | 42.13 | -52.74 | 880 |
| Feb 25, 2025 | 41.64 | 42.29 | 41.64 | 42.00 | -52.57 | 1,436 |
| Feb 24, 2025 | 39.03 | 40.20 | 39.03 | 40.20 | -50.32 | 92 |
| Feb 21, 2025 | 38.69 | 39.28 | 38.69 | 39.28 | -49.17 | 152 |
| Feb 20, 2025 | 38.88 | 39.38 | 38.75 | 38.75 | -48.51 | 4,096 |
| Feb 19, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | -48.69 | 50 |
| Feb 18, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | -50.08 | - |
| Feb 17, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | -50.13 | 160 |
| Feb 14, 2025 | 40.11 | 40.96 | 40.11 | 40.96 | -51.27 | 200 |
| Feb 13, 2025 | 41.38 | 41.96 | 41.38 | 41.96 | -52.52 | 40 |
| Feb 12, 2025 | 41.48 | 41.48 | 40.51 | 40.51 | -50.71 | 411 |
| Feb 11, 2025 | 41.53 | 41.92 | 41.52 | 41.92 | -52.47 | 235 |
| Feb 10, 2025 | 41.91 | 41.94 | 41.60 | 41.61 | -52.09 | 682 |
| Feb 7, 2025 | 41.86 | 42.32 | 41.86 | 42.17 | -52.79 | 310 |
| Feb 6, 2025 | 43.05 | 43.59 | 43.05 | 43.50 | -54.45 | 1,000 |
| Feb 5, 2025 | 44.26 | 45.12 | 44.26 | 45.12 | -56.48 | 10 |
| Feb 4, 2025 | 44.05 | 44.21 | 44.05 | 44.10 | -55.20 | 425 |
| Feb 3, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | -55.72 | 130 |
| Jan 31, 2025 | 44.51 | 45.03 | 44.51 | 45.03 | -56.37 | 5 |
| Jan 30, 2025 | 44.51 | 44.95 | 44.51 | 44.95 | -56.27 | 46 |
| Jan 29, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | -54.93 | - |
| Jan 28, 2025 | 43.51 | 44.12 | 43.51 | 44.12 | -55.23 | 69 |
| Jan 27, 2025 | 43.37 | 43.56 | 43.10 | 43.10 | -53.95 | 1,851 |
| Jan 24, 2025 | 43.22 | 43.44 | 43.22 | 43.44 | -54.38 | 580 |
| Jan 23, 2025 | 43.27 | 43.85 | 43.03 | 43.64 | -54.63 | 2,565 |
| Jan 22, 2025 | 43.53 | 43.89 | 43.03 | 43.89 | -54.94 | 1,364 |
| Jan 21, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | -55.09 | - |
| Jan 20, 2025 | 44.41 | 44.41 | 44.21 | 44.21 | -55.34 | 220 |
| Jan 17, 2025 | 44.41 | 45.37 | 44.41 | 44.56 | -55.78 | 1,930 |
| Jan 16, 2025 | 44.42 | 44.52 | 44.42 | 44.52 | -55.73 | 55 |
| Jan 15, 2025 | 43.91 | 45.01 | 43.91 | 45.01 | -56.34 | 25 |
| Jan 14, 2025 | 45.26 | 45.26 | 45.21 | 45.21 | -56.59 | 47 |
| Jan 13, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | -56.05 | - |
| Jan 10, 2025 | 44.54 | 45.81 | 44.54 | 45.81 | -57.34 | 21 |
| Jan 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | -58.21 | 400 |
| Jan 8, 2025 | 47.10 | 47.74 | 47.10 | 47.74 | -59.76 | 121 |
| Jan 7, 2025 | 46.54 | 47.01 | 46.54 | 47.01 | -58.84 | 222 |
| Jan 6, 2025 | 47.25 | 47.35 | 47.19 | 47.22 | -59.11 | 8,150 |
| Jan 3, 2025 | 47.01 | 48.00 | 47.01 | 48.00 | -60.08 | 100 |
| Jan 2, 2025 | 46.84 | 48.44 | 46.84 | 48.44 | -60.63 | 630 |
| Dec 30, 2024 | 47.36 | 48.17 | 47.36 | 48.17 | -60.30 | 202 |
| Dec 27, 2024 | 47.25 | 47.99 | 47.25 | 47.99 | -60.07 | 210 |
| Dec 23, 2024 | 46.34 | 47.11 | 46.34 | 46.44 | -58.13 | 23 |
| Dec 20, 2024 | 45.26 | 45.50 | 45.20 | 45.50 | -56.95 | 320 |
| Dec 19, 2024 | 46.16 | 46.16 | 45.75 | 46.12 | -57.73 | 50 |
| Dec 18, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | -58.77 | - |
| Dec 17, 2024 | 47.25 | 47.25 | 46.82 | 46.82 | -58.61 | 25 |
| Dec 16, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | -59.13 | - |
| Dec 13, 2024 | 48.16 | 48.16 | 48.07 | 48.07 | -60.17 | 25 |
| Dec 12, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | -60.65 | - |
| Dec 11, 2024 | 47.93 | 49.50 | 47.93 | 48.19 | -60.32 | 521 |
| Dec 10, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | -60.00 | - |
| Dec 9, 2024 | 47.69 | 48.42 | 47.69 | 48.42 | -60.61 | 106 |
| Dec 6, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | -60.18 | 100 |
| Dec 5, 2024 | 48.25 | 48.63 | 48.25 | 48.63 | -60.87 | 300 |
| Dec 4, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | -60.36 | - |
| Dec 3, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | -60.62 | 200 |
| Dec 2, 2024 | 47.21 | 47.99 | 47.21 | 47.99 | -60.07 | 96 |
| Nov 29, 2024 | 45.90 | 47.22 | 45.90 | 46.31 | -57.97 | 810 |
| Nov 28, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | -57.42 | - |
| Nov 27, 2024 | 45.64 | 45.91 | 45.64 | 45.91 | -57.47 | 54 |
| Nov 26, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | -56.95 | - |
| Nov 25, 2024 | 46.51 | 46.51 | 45.93 | 45.93 | -57.49 | - |
| Nov 22, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | -58.59 | - |
| Nov 21, 2024 | 46.19 | 46.54 | 46.19 | 46.54 | -58.26 | 450 |
| Nov 20, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | -58.63 | - |
| Nov 19, 2024 | 46.92 | 47.58 | 46.92 | 47.58 | -59.56 | 25 |
| Nov 18, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | -59.67 | - |
| Nov 15, 2024 | 47.68 | 47.68 | 47.42 | 47.42 | -59.36 | - |
| Nov 14, 2024 | 48.02 | 48.45 | 48.02 | 48.45 | -60.65 | - |
| Nov 13, 2024 | 47.67 | 48.50 | 47.67 | 48.50 | -60.71 | 550 |
| Nov 12, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | -60.67 | - |
| Nov 11, 2024 | 47.96 | 48.66 | 47.96 | 48.66 | -60.91 | 560 |
| Nov 8, 2024 | 47.03 | 47.73 | 46.29 | 47.73 | -59.75 | 99 |
| Nov 7, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | -58.49 | - |
| Nov 6, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | -59.65 | - |
| Nov 5, 2024 | 46.18 | 46.89 | 46.18 | 46.89 | -58.69 | - |
| Nov 4, 2024 | 44.83 | 45.44 | 44.83 | 45.44 | -56.88 | 30 |
| Nov 1, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | -56.79 | - |
| Oct 31, 2024 | 45.54 | 45.89 | 44.01 | 44.01 | -55.09 | 115 |
| Oct 30, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | -57.84 | - |
| Oct 29, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | -57.14 | - |
| Oct 28, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | -56.69 | - |
| Oct 25, 2024 | 45.30 | 45.30 | 45.01 | 45.01 | -56.34 | 20 |
| Oct 24, 2024 | 45.07 | 46.29 | 44.89 | 46.29 | -57.94 | 54 |
| Oct 23, 2024 | 46.02 | 46.02 | 45.08 | 45.08 | -56.43 | 166 |
| Oct 22, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | -58.13 | - |
| Oct 21, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | -58.22 | 30 |
| Oct 18, 2024 | 46.51 | 46.60 | 46.51 | 46.60 | -58.33 | 120 |
| Oct 17, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | -58.53 | - |
| Oct 16, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | -58.84 | - |
| Oct 15, 2024 | 46.50 | 47.21 | 46.50 | 47.21 | -59.09 | 9 |
| Oct 14, 2024 | 47.99 | 48.47 | 47.99 | 48.47 | -60.67 | 397 |
| Oct 11, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | -58.58 | - |
| Oct 10, 2024 | 47.52 | 47.52 | 46.64 | 46.64 | -58.38 | 100 |
| Oct 9, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | -59.20 | - |
| Oct 8, 2024 | 47.29 | 49.22 | 47.29 | 49.22 | -61.61 | 5 |
| Oct 7, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | -60.38 | - |
| Oct 4, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -60.08 | - |
| Oct 3, 2024 | 48.51 | 48.51 | 47.78 | 47.78 | -59.81 | 30 |
| Oct 2, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | -61.34 | - |
| Oct 1, 2024 | 49.33 | 50.56 | 49.33 | 50.56 | -63.29 | 300 |
| Sep 30, 2024 | 48.32 | 48.81 | 48.32 | 48.42 | -60.61 | 495 |
| Sep 27, 2024 | 0.61889 Dividend | |||||
| Sep 27, 2024 | 48.27 | 48.27 | 46.68 | 46.68 | -58.43 | - |
| Sep 26, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 63.70 | - |
| Sep 25, 2024 | 47.69 | 48.43 | 47.69 | 48.43 | 62.82 | 190 |
| Sep 24, 2024 | 48.21 | 48.77 | 48.21 | 48.41 | 62.79 | 655 |
| Sep 23, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 61.37 | - |
| Sep 20, 2024 | 47.90 | 48.02 | 47.90 | 48.02 | 62.29 | - |
| Sep 19, 2024 | 48.00 | 49.03 | 48.00 | 48.57 | 63.00 | 22 |
| Sep 18, 2024 | 46.34 | 46.85 | 46.34 | 46.40 | 60.19 | 95 |
| Sep 17, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 60.38 | - |
| Sep 16, 2024 | 47.37 | 47.37 | 46.73 | 46.73 | 60.61 | 120 |
| Sep 13, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 60.45 | - |
| Sep 12, 2024 | 46.91 | 47.50 | 46.91 | 47.50 | 61.61 | 500 |
| Sep 11, 2024 | 47.55 | 47.80 | 47.55 | 47.80 | 62.00 | 40 |
| Sep 10, 2024 | 47.55 | 47.87 | 47.55 | 47.87 | 62.09 | 100 |
| Sep 9, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 61.38 | 1,000 |
| Sep 6, 2024 | 47.27 | 47.27 | 47.25 | 47.25 | 61.29 | 100 |
| Sep 5, 2024 | 46.64 | 46.70 | 46.56 | 46.63 | 60.48 | - |
| Sep 4, 2024 | 46.34 | 46.40 | 46.34 | 46.40 | 60.19 | 211 |
| Sep 3, 2024 | 48.15 | 49.43 | 48.15 | 49.43 | 64.12 | 125 |
| Sep 2, 2024 | 47.60 | 47.81 | 47.60 | 47.81 | 62.02 | 37 |
| Aug 30, 2024 | 47.54 | 48.15 | 47.54 | 48.15 | 62.46 | 66 |
| Aug 29, 2024 | 46.24 | 46.96 | 46.24 | 46.96 | 60.91 | 131 |
| Aug 28, 2024 | 45.00 | 45.77 | 45.00 | 45.72 | 59.30 | 800 |
| Aug 27, 2024 | 45.02 | 46.18 | 45.02 | 46.18 | 59.90 | 80 |
| Aug 26, 2024 | 44.01 | 44.69 | 44.01 | 44.69 | 57.97 | 890 |
| Aug 23, 2024 | 43.67 | 44.18 | 43.67 | 44.18 | 57.31 | 300 |
| Aug 22, 2024 | 43.76 | 43.76 | 43.70 | 43.70 | 56.68 | 600 |
| Aug 21, 2024 | 43.49 | 44.19 | 43.49 | 43.58 | 56.53 | 323 |
| Aug 20, 2024 | 44.10 | 44.39 | 44.10 | 44.39 | 57.58 | 106 |
| Aug 19, 2024 | 44.21 | 45.06 | 44.21 | 44.79 | 58.10 | 1,035 |
| Aug 16, 2024 | 43.54 | 43.58 | 43.34 | 43.34 | 56.22 | - |
| Aug 15, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 56.14 | - |
| Aug 14, 2024 | 43.56 | 43.56 | 42.91 | 43.34 | 56.22 | 174 |
| Aug 13, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 55.26 | - |
| Aug 12, 2024 | 42.38 | 42.98 | 42.30 | 42.98 | 55.75 | 705 |
| Aug 9, 2024 | 41.81 | 42.94 | 41.06 | 42.94 | 55.70 | 831 |
| Aug 8, 2024 | 40.34 | 40.90 | 39.44 | 40.90 | 53.05 | 285 |
| Aug 7, 2024 | 40.41 | 41.76 | 40.41 | 41.76 | 54.17 | 109 |
| Aug 6, 2024 | 39.70 | 42.98 | 39.70 | 41.09 | 53.30 | 2,846 |
| Aug 5, 2024 | 36.19 | 39.65 | 35.52 | 37.00 | 47.99 | 4,971 |
| Aug 2, 2024 | 42.55 | 42.55 | 42.00 | 42.00 | 54.48 | 610 |
| Aug 1, 2024 | 45.91 | 45.91 | 45.29 | 45.29 | 58.75 | 3,140 |
| Jul 31, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 61.50 | 42 |
| Jul 30, 2024 | 45.01 | 45.49 | 45.01 | 45.49 | 59.01 | 300 |
| Jul 29, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 59.06 | - |
| Jul 26, 2024 | 45.00 | 45.53 | 45.00 | 45.53 | 59.06 | 140 |
| Jul 25, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 59.02 | 35 |
| Jul 24, 2024 | 46.22 | 46.34 | 46.22 | 46.34 | 60.11 | - |
| Jul 23, 2024 | 46.41 | 47.68 | 46.41 | 47.68 | 61.85 | 165 |
| Jul 22, 2024 | 46.20 | 46.97 | 46.20 | 46.97 | 60.93 | 175 |
| Jul 19, 2024 | 46.70 | 46.81 | 46.68 | 46.81 | 60.72 | - |
| Jul 18, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 60.64 | - |
| Jul 17, 2024 | 47.26 | 47.50 | 46.93 | 47.50 | 61.61 | 260 |
| Jul 16, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 60.13 | - |
| Jul 15, 2024 | 46.03 | 46.45 | 46.03 | 46.45 | 60.25 | 195 |
| Jul 12, 2024 | 45.88 | 46.69 | 45.88 | 46.69 | 60.56 | 275 |
| Jul 11, 2024 | 46.70 | 46.70 | 46.46 | 46.46 | 60.26 | 220 |
| Jul 10, 2024 | 46.34 | 47.49 | 46.34 | 47.49 | 61.60 | 2,454 |
| Jul 9, 2024 | 46.61 | 47.10 | 46.61 | 47.00 | 60.96 | 298 |
| Jul 8, 2024 | 46.01 | 46.96 | 45.97 | 46.76 | 60.65 | 1,479 |
| Jul 5, 2024 | 46.49 | 46.80 | 46.20 | 46.22 | 59.95 | 460 |
| Jul 4, 2024 | 46.30 | 47.18 | 46.30 | 47.18 | 61.20 | 4 |
| Jul 3, 2024 | 46.03 | 46.63 | 46.03 | 46.63 | 60.48 | 25 |
| Jul 2, 2024 | 45.96 | 46.49 | 45.96 | 46.49 | 60.30 | 104 |
| Jul 1, 2024 | 45.67 | 45.67 | 45.59 | 45.59 | 59.14 | 115 |
| Jun 28, 2024 | 45.31 | 45.79 | 45.31 | 45.79 | 59.39 | 80 |
| Jun 27, 2024 | 44.46 | 44.90 | 44.46 | 44.90 | 58.24 | 20 |
| Jun 26, 2024 | 44.91 | 45.11 | 44.91 | 45.11 | 58.51 | 838 |
| Jun 25, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 57.29 | - |
| Jun 24, 2024 | 42.51 | 42.83 | 42.51 | 42.77 | 55.48 | 180 |
| Jun 21, 2024 | 42.51 | 43.49 | 42.51 | 43.49 | 56.41 | 450 |
| Jun 20, 2024 | 42.76 | 42.90 | 42.76 | 42.90 | 55.65 | 20 |
| Jun 19, 2024 | 43.00 | 43.00 | 42.50 | 42.50 | 55.13 | 421 |
| Jun 18, 2024 | 42.67 | 43.23 | 42.67 | 43.23 | 56.07 | 380 |
| Jun 17, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 56.39 | - |
| Jun 14, 2024 | 44.10 | 45.61 | 44.10 | 45.61 | 59.16 | 750 |
| Jun 13, 2024 | 42.74 | 43.25 | 42.74 | 43.25 | 56.10 | - |
| Jun 12, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 56.72 | - |
| Jun 11, 2024 | 43.09 | 43.55 | 43.09 | 43.55 | 56.49 | 10 |
| Jun 10, 2024 | 43.35 | 43.71 | 43.35 | 43.71 | 56.70 | 10 |
| Jun 7, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 56.05 | - |
| Jun 6, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 55.79 | 40 |
| Jun 5, 2024 | 43.27 | 43.36 | 43.27 | 43.36 | 56.24 | 40 |
| Jun 4, 2024 | 43.54 | 43.80 | 43.54 | 43.80 | 56.81 | 400 |
| Jun 3, 2024 | 43.80 | 44.30 | 43.80 | 44.30 | 57.46 | 405 |
| May 31, 2024 | 43.31 | 44.29 | 43.31 | 44.29 | 57.45 | 152 |
| May 30, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 54.49 | - |
| May 29, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 55.41 | - |
| May 28, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 55.94 | - |
| May 27, 2024 | 43.18 | 43.76 | 43.18 | 43.71 | 56.70 | 95 |
| May 24, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 54.87 | - |
| May 23, 2024 | 42.56 | 42.56 | 42.30 | 42.30 | 54.87 | - |
| May 22, 2024 | 42.37 | 43.30 | 42.37 | 43.30 | 56.17 | 75 |
| May 21, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 55.83 | - |
| May 20, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 55.81 | - |
| May 17, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 55.17 | - |
| May 16, 2024 | 43.07 | 43.15 | 42.61 | 42.61 | 55.27 | 135 |
| May 15, 2024 | 41.92 | 42.72 | 41.92 | 42.72 | 55.41 | 12 |
| May 14, 2024 | 41.71 | 41.71 | 41.67 | 41.71 | 54.10 | 180 |
| May 13, 2024 | 42.30 | 42.33 | 42.30 | 42.33 | 54.91 | 307 |
| May 10, 2024 | 43.03 | 43.90 | 43.03 | 43.90 | 56.94 | 100 |
| May 9, 2024 | 42.61 | 42.89 | 42.61 | 42.89 | 55.63 | 18 |
| May 8, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 55.27 | - |
| May 7, 2024 | 44.29 | 44.69 | 44.29 | 44.69 | 57.97 | 50 |
| May 6, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 56.48 | - |
| May 3, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 56.96 | 166 |
| May 2, 2024 | 43.23 | 43.49 | 43.23 | 43.49 | 56.41 | 858 |
| Apr 30, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 54.83 | - |
| Apr 29, 2024 | 40.30 | 42.00 | 40.30 | 42.00 | 54.48 | 700 |
| Apr 26, 2024 | 40.86 | 41.28 | 40.86 | 41.28 | 53.54 | 41 |
| Apr 25, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 53.09 | - |
| Apr 24, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 52.97 | - |
| Apr 23, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 51.96 | - |
| Apr 22, 2024 | 39.60 | 40.27 | 39.60 | 40.27 | 52.23 | 222 |
| Apr 19, 2024 | 39.13 | 40.11 | 39.13 | 40.01 | 51.90 | 400 |
| Apr 18, 2024 | 40.01 | 40.01 | 39.86 | 39.86 | 51.70 | 524 |
| Apr 17, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 52.25 | - |
Related Tickers
8031.S MITSUI & CO.LTD.
2,670.00
+1.75%
MARA.SG Marubeni Corp
14.48
+1.16%
MARA.F Marubeni Corporation
14.38
+5.53%
MTS1.BE Mitsui & Co Ltd
16.04
+0.88%
LG72.SG Lagercrantz Group AB
18.22
+1.56%
SUMA.BE Sumitomo Corp
19.77
+0.89%
2CK.F CK Hutchison Holdings Limited
4.7510
-1.04%
MARUY Marubeni Corporation
160.91
+0.09%
JMHLY Jardine Matheson Holdings Limited
42.25
+0.12%
SSUMY Sumitomo Corporation
22.65
+0.27%