Stuttgart - Delayed Quote EUR

ITOCHU Corp (IOC.SG)

44.21

-0.35

(-0.79%)

As of 12:45:39 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	44.41	44.41	44.21	44.21	44.21	220
Jan 17, 2025	44.41	45.37	44.41	44.56	44.56	1,930
Jan 16, 2025	44.42	44.52	44.42	44.52	44.52	55
Jan 15, 2025	43.91	45.01	43.91	45.01	45.01	25
Jan 14, 2025	45.26	45.26	45.21	45.21	45.21	47
Jan 13, 2025	44.78	44.78	44.78	44.78	44.78	-
Jan 10, 2025	44.54	45.81	44.54	45.81	45.81	21
Jan 9, 2025	46.50	46.50	46.50	46.50	46.50	400
Jan 8, 2025	47.10	47.74	47.10	47.74	47.74	121
Jan 7, 2025	46.54	47.01	46.54	47.01	47.01	222
Jan 6, 2025	47.25	47.35	47.19	47.22	47.22	8,150
Jan 3, 2025	47.01	48.00	47.01	48.00	48.00	100
Jan 2, 2025	46.84	48.44	46.84	48.44	48.44	630
Dec 30, 2024	47.36	48.17	47.36	48.17	48.17	202
Dec 27, 2024	47.25	47.99	47.25	47.99	47.99	210
Dec 23, 2024	46.34	47.11	46.34	46.44	46.44	23
Dec 20, 2024	45.26	45.50	45.20	45.50	45.50	320
Dec 19, 2024	46.16	46.16	45.75	46.12	46.12	50
Dec 18, 2024	46.95	46.95	46.95	46.95	46.95	-
Dec 17, 2024	47.25	47.25	46.82	46.82	46.82	25
Dec 16, 2024	47.24	47.24	47.24	47.24	47.24	-
Dec 13, 2024	48.16	48.16	48.07	48.07	48.07	25
Dec 12, 2024	48.45	48.45	48.45	48.45	48.45	-
Dec 11, 2024	47.93	49.50	47.93	48.19	48.19	521
Dec 10, 2024	47.93	47.93	47.93	47.93	47.93	-
Dec 9, 2024	47.69	48.42	47.69	48.42	48.42	106
Dec 6, 2024	48.08	48.08	48.08	48.08	48.08	100
Dec 5, 2024	48.25	48.63	48.25	48.63	48.63	300
Dec 4, 2024	48.22	48.22	48.22	48.22	48.22	-
Dec 3, 2024	48.43	48.43	48.43	48.43	48.43	200
Dec 2, 2024	47.21	47.99	47.21	47.99	47.99	96
Nov 29, 2024	45.90	47.22	45.90	46.31	46.31	810
Nov 28, 2024	45.87	45.87	45.87	45.87	45.87	-
Nov 27, 2024	45.64	45.91	45.64	45.91	45.91	54
Nov 26, 2024	45.50	45.50	45.50	45.50	45.50	-
Nov 25, 2024	46.51	46.51	45.93	45.93	45.93	-
Nov 22, 2024	46.81	46.81	46.81	46.81	46.81	-
Nov 21, 2024	46.19	46.54	46.19	46.54	46.54	450
Nov 20, 2024	46.84	46.84	46.84	46.84	46.84	-
Nov 19, 2024	46.92	47.58	46.92	47.58	47.58	25
Nov 18, 2024	47.67	47.67	47.67	47.67	47.67	-
Nov 15, 2024	47.68	47.68	47.42	47.42	47.42	-
Nov 14, 2024	48.02	48.45	48.02	48.45	48.45	-
Nov 13, 2024	47.67	48.50	47.67	48.50	48.50	550
Nov 12, 2024	48.47	48.47	48.47	48.47	48.47	-
Nov 11, 2024	47.96	48.66	47.96	48.66	48.66	560
Nov 8, 2024	47.03	47.73	46.29	47.73	47.73	99
Nov 7, 2024	46.73	46.73	46.73	46.73	46.73	-
Nov 6, 2024	47.65	47.65	47.65	47.65	47.65	-
Nov 5, 2024	46.18	46.89	46.18	46.89	46.89	-
Nov 4, 2024	44.83	45.44	44.83	45.44	45.44	30
Nov 1, 2024	45.37	45.37	45.37	45.37	45.37	-
Oct 31, 2024	45.54	45.89	44.01	44.01	44.01	115
Oct 30, 2024	46.21	46.21	46.21	46.21	46.21	-
Oct 29, 2024	45.65	45.65	45.65	45.65	45.65	-
Oct 28, 2024	45.29	45.29	45.29	45.29	45.29	-
Oct 25, 2024	45.30	45.30	45.01	45.01	45.01	20
Oct 24, 2024	45.07	46.29	44.89	46.29	46.29	54
Oct 23, 2024	46.02	46.02	45.08	45.08	45.08	166
Oct 22, 2024	46.44	46.44	46.44	46.44	46.44	-
Oct 21, 2024	46.51	46.51	46.51	46.51	46.51	30
Oct 18, 2024	46.51	46.60	46.51	46.60	46.60	120
Oct 17, 2024	46.76	46.76	46.76	46.76	46.76	-
Oct 16, 2024	47.01	47.01	47.01	47.01	47.01	-
Oct 15, 2024	46.50	47.21	46.50	47.21	47.21	9
Oct 14, 2024	47.99	48.47	47.99	48.47	48.47	397
Oct 11, 2024	46.80	46.80	46.80	46.80	46.80	-
Oct 10, 2024	47.52	47.52	46.64	46.64	46.64	100
Oct 9, 2024	47.29	47.29	47.29	47.29	47.29	-
Oct 8, 2024	47.29	49.22	47.29	49.22	49.22	5
Oct 7, 2024	48.24	48.24	48.24	48.24	48.24	-
Oct 4, 2024	48.00	48.00	48.00	48.00	48.00	-
Oct 3, 2024	48.51	48.51	47.78	47.78	47.78	30
Oct 2, 2024	49.00	49.00	49.00	49.00	49.00	-
Oct 1, 2024	49.33	50.56	49.33	50.56	50.56	300
Sep 30, 2024	48.32	48.81	48.32	48.42	48.42	495
Sep 27, 2024	100.00 Dividend
Sep 27, 2024	48.27	48.27	46.68	46.68	46.68	-
Sep 26, 2024	49.11	49.11	49.11	49.11	-50.89	-
Sep 25, 2024	47.69	48.43	47.69	48.43	-50.19	190
Sep 24, 2024	48.21	48.77	48.21	48.41	-50.16	655
Sep 23, 2024	47.31	47.31	47.31	47.31	-49.02	-
Sep 20, 2024	47.90	48.02	47.90	48.02	-49.76	-
Sep 19, 2024	48.00	49.03	48.00	48.57	-50.33	22
Sep 18, 2024	46.34	46.85	46.34	46.40	-48.08	95
Sep 17, 2024	46.55	46.55	46.55	46.55	-48.24	-
Sep 16, 2024	47.37	47.37	46.73	46.73	-48.42	120
Sep 13, 2024	46.60	46.60	46.60	46.60	-48.29	-
Sep 12, 2024	46.91	47.50	46.91	47.50	-49.22	500
Sep 11, 2024	47.55	47.80	47.55	47.80	-49.53	40
Sep 10, 2024	47.55	47.87	47.55	47.87	-49.61	100
Sep 9, 2024	47.32	47.32	47.32	47.32	-49.04	1,000
Sep 6, 2024	47.27	47.27	47.25	47.25	-48.96	100
Sep 5, 2024	46.64	46.70	46.56	46.63	-48.32	-
Sep 4, 2024	46.34	46.40	46.34	46.40	-48.08	211
Sep 3, 2024	48.15	49.43	48.15	49.43	-51.22	125
Sep 2, 2024	47.60	47.81	47.60	47.81	-49.54	37
Aug 30, 2024	47.54	48.15	47.54	48.15	-49.90	66
Aug 29, 2024	46.24	46.96	46.24	46.96	-48.66	131
Aug 28, 2024	45.00	45.77	45.00	45.72	-47.38	800
Aug 27, 2024	45.02	46.18	45.02	46.18	-47.85	80
Aug 26, 2024	44.01	44.69	44.01	44.69	-46.31	890
Aug 23, 2024	43.67	44.18	43.67	44.18	-45.78	300
Aug 22, 2024	43.76	43.76	43.70	43.70	-45.28	600
Aug 21, 2024	43.49	44.19	43.49	43.58	-45.16	323
Aug 20, 2024	44.10	44.39	44.10	44.39	-46.00	106
Aug 19, 2024	44.21	45.06	44.21	44.79	-46.41	1,035
Aug 16, 2024	43.54	43.58	43.34	43.34	-44.91	-
Aug 15, 2024	43.28	43.28	43.28	43.28	-44.85	-
Aug 14, 2024	43.56	43.56	42.91	43.34	-44.91	174
Aug 13, 2024	42.60	42.60	42.60	42.60	-44.14	-
Aug 12, 2024	42.38	42.98	42.30	42.98	-44.54	705
Aug 9, 2024	41.81	42.94	41.06	42.94	-44.50	831
Aug 8, 2024	40.34	40.90	39.44	40.90	-42.38	285
Aug 7, 2024	40.41	41.76	40.41	41.76	-43.27	109
Aug 6, 2024	39.70	42.98	39.70	41.09	-42.58	2,846
Aug 5, 2024	36.19	39.65	35.52	37.00	-38.34	4,971
Aug 2, 2024	42.55	42.55	42.00	42.00	-43.52	610
Aug 1, 2024	45.91	45.91	45.29	45.29	-46.93	3,140
Jul 31, 2024	47.41	47.41	47.41	47.41	-49.13	42
Jul 30, 2024	45.01	45.49	45.01	45.49	-47.14	300
Jul 29, 2024	45.53	45.53	45.53	45.53	-47.18	-
Jul 26, 2024	45.00	45.53	45.00	45.53	-47.18	140
Jul 25, 2024	45.50	45.50	45.50	45.50	-47.15	35
Jul 24, 2024	46.22	46.34	46.22	46.34	-48.02	-
Jul 23, 2024	46.41	47.68	46.41	47.68	-49.41	165
Jul 22, 2024	46.20	46.97	46.20	46.97	-48.67	175
Jul 19, 2024	46.70	46.81	46.68	46.81	-48.51	-
Jul 18, 2024	46.75	46.75	46.75	46.75	-48.44	-
Jul 17, 2024	47.26	47.50	46.93	47.50	-49.22	260
Jul 16, 2024	46.36	46.36	46.36	46.36	-48.04	-
Jul 15, 2024	46.03	46.45	46.03	46.45	-48.13	195
Jul 12, 2024	45.88	46.69	45.88	46.69	-48.38	275
Jul 11, 2024	46.70	46.70	46.46	46.46	-48.14	220
Jul 10, 2024	46.34	47.49	46.34	47.49	-49.21	2,454
Jul 9, 2024	46.61	47.10	46.61	47.00	-48.70	298
Jul 8, 2024	46.01	46.96	45.97	46.76	-48.45	1,479
Jul 5, 2024	46.49	46.80	46.20	46.22	-47.90	460
Jul 4, 2024	46.30	47.18	46.30	47.18	-48.89	4
Jul 3, 2024	46.03	46.63	46.03	46.63	-48.32	25
Jul 2, 2024	45.96	46.49	45.96	46.49	-48.18	104
Jul 1, 2024	45.67	45.67	45.59	45.59	-47.24	115
Jun 28, 2024	45.31	45.79	45.31	45.79	-47.45	80
Jun 27, 2024	44.46	44.90	44.46	44.90	-46.53	20
Jun 26, 2024	44.91	45.11	44.91	45.11	-46.75	838
Jun 25, 2024	44.17	44.17	44.17	44.17	-45.77	-
Jun 24, 2024	42.51	42.83	42.51	42.77	-44.32	180
Jun 21, 2024	42.51	43.49	42.51	43.49	-45.07	450
Jun 20, 2024	42.76	42.90	42.76	42.90	-44.45	20
Jun 19, 2024	43.00	43.00	42.50	42.50	-44.04	421
Jun 18, 2024	42.67	43.23	42.67	43.23	-44.80	380
Jun 17, 2024	43.47	43.47	43.47	43.47	-45.05	-
Jun 14, 2024	44.10	45.61	44.10	45.61	-47.26	750
Jun 13, 2024	42.74	43.25	42.74	43.25	-44.82	-
Jun 12, 2024	43.73	43.73	43.73	43.73	-45.31	-
Jun 11, 2024	43.09	43.55	43.09	43.55	-45.13	10
Jun 10, 2024	43.35	43.71	43.35	43.71	-45.29	10
Jun 7, 2024	43.21	43.21	43.21	43.21	-44.78	-
Jun 6, 2024	43.01	43.01	43.01	43.01	-44.57	40
Jun 5, 2024	43.27	43.36	43.27	43.36	-44.93	40
Jun 4, 2024	43.54	43.80	43.54	43.80	-45.39	400
Jun 3, 2024	43.80	44.30	43.80	44.30	-45.91	405
May 31, 2024	43.31	44.29	43.31	44.29	-45.90	152
May 30, 2024	42.01	42.01	42.01	42.01	-43.53	-
May 29, 2024	42.72	42.72	42.72	42.72	-44.27	-
May 28, 2024	43.13	43.13	43.13	43.13	-44.69	-
May 27, 2024	43.18	43.76	43.18	43.71	-45.29	95
May 24, 2024	42.30	42.30	42.30	42.30	-43.83	-
May 23, 2024	42.56	42.56	42.30	42.30	-43.83	-
May 22, 2024	42.37	43.30	42.37	43.30	-44.87	75
May 21, 2024	43.04	43.04	43.04	43.04	-44.60	-
May 20, 2024	43.03	43.03	43.03	43.03	-44.59	-
May 17, 2024	42.53	42.53	42.53	42.53	-44.07	-
May 16, 2024	43.07	43.15	42.61	42.61	-44.15	135
May 15, 2024	41.92	42.72	41.92	42.72	-44.27	12
May 14, 2024	41.71	41.71	41.67	41.71	-43.22	180
May 13, 2024	42.30	42.33	42.30	42.33	-43.86	307
May 10, 2024	43.03	43.90	43.03	43.90	-45.49	100
May 9, 2024	42.61	42.89	42.61	42.89	-44.44	18
May 8, 2024	42.61	42.61	42.61	42.61	-44.15	-
May 7, 2024	44.29	44.69	44.29	44.69	-46.31	50
May 6, 2024	43.54	43.54	43.54	43.54	-45.12	-
May 3, 2024	43.91	43.91	43.91	43.91	-45.50	166
May 2, 2024	43.23	43.49	43.23	43.49	-45.07	858
Apr 30, 2024	42.27	42.27	42.27	42.27	-43.80	-
Apr 29, 2024	40.30	42.00	40.30	42.00	-43.52	700
Apr 26, 2024	40.86	41.28	40.86	41.28	-42.78	41
Apr 25, 2024	40.93	40.93	40.93	40.93	-42.41	-
Apr 24, 2024	40.84	40.84	40.84	40.84	-42.32	-
Apr 23, 2024	40.06	40.06	40.06	40.06	-41.51	-
Apr 22, 2024	39.60	40.27	39.60	40.27	-41.73	222
Apr 19, 2024	39.13	40.11	39.13	40.01	-41.46	400
Apr 18, 2024	40.01	40.01	39.86	39.86	-41.30	524
Apr 17, 2024	40.28	40.28	40.28	40.28	-41.74	-
Apr 16, 2024	40.27	40.27	40.27	40.27	-41.73	-
Apr 15, 2024	41.26	41.26	41.24	41.25	-42.75	100
Apr 12, 2024	41.09	41.09	41.09	41.09	-42.58	-
Apr 11, 2024	41.04	41.04	41.04	41.04	-42.53	-
Apr 10, 2024	41.07	42.40	41.07	42.40	-43.94	53
Apr 9, 2024	41.17	41.17	41.17	41.17	-42.66	-
Apr 8, 2024	40.91	40.91	40.91	40.91	-42.39	-
Apr 5, 2024	41.29	41.29	41.29	41.29	-42.79	-
Apr 4, 2024	41.33	41.33	41.33	41.33	-42.83	-
Apr 3, 2024	40.93	42.16	40.93	41.63	-43.14	1,033
Apr 2, 2024	39.01	39.01	39.01	39.01	-40.42	-
Mar 28, 2024	80.00 Dividend
Mar 28, 2024	39.26	39.50	39.26	39.50	-40.93	-
Mar 27, 2024	39.60	39.60	39.60	39.60	41.86	-
Mar 26, 2024	39.58	39.58	39.42	39.42	41.67	70
Mar 25, 2024	39.56	39.56	39.56	39.56	41.82	-
Mar 22, 2024	39.95	40.02	39.95	40.02	42.31	-
Mar 21, 2024	39.76	40.37	39.76	40.20	42.50	64
Mar 20, 2024	38.84	38.84	38.84	38.84	41.06	-
Mar 19, 2024	39.53	39.53	39.53	39.53	41.79	-
Mar 18, 2024	39.11	39.11	39.11	39.11	41.35	-
Mar 15, 2024	39.60	39.60	39.60	39.60	41.86	-
Mar 14, 2024	38.57	39.57	38.57	39.57	41.83	198
Mar 13, 2024	37.99	38.10	37.99	38.10	40.28	210
Mar 12, 2024	39.01	39.01	39.01	39.01	41.24	-
Mar 11, 2024	39.17	40.20	39.17	40.20	42.50	100
Mar 8, 2024	40.57	41.24	40.57	41.24	43.60	20
Mar 7, 2024	40.43	40.43	40.43	40.43	42.74	-
Mar 6, 2024	40.47	40.47	40.47	40.47	42.78	-
Mar 5, 2024	40.39	41.50	40.39	41.50	43.87	250
Mar 4, 2024	40.85	40.85	40.42	40.42	42.73	95
Mar 1, 2024	40.43	40.43	40.43	40.43	42.74	-
Feb 29, 2024	40.06	40.65	40.06	40.60	42.92	250
Feb 28, 2024	39.61	40.19	39.61	40.19	42.49	39
Feb 27, 2024	39.77	39.85	39.77	39.84	42.12	200
Feb 26, 2024	41.15	41.33	41.13	41.33	43.69	141
Feb 23, 2024	40.39	41.56	40.39	41.55	43.93	450
Feb 22, 2024	40.84	40.84	40.45	40.45	42.76	500
Feb 21, 2024	40.73	41.24	40.73	41.24	43.60	100
Feb 20, 2024	40.52	41.34	40.52	41.34	43.70	120
Feb 19, 2024	40.73	40.73	40.49	40.49	42.81	200
Feb 16, 2024	40.85	40.85	40.77	40.77	43.10	100
Feb 15, 2024	41.01	41.01	41.01	41.01	43.35	-
Feb 14, 2024	41.01	41.39	40.39	41.39	43.76	103
Feb 13, 2024	40.73	40.73	40.73	40.73	43.06	-
Feb 12, 2024	40.19	41.00	40.19	41.00	43.34	1,000
Feb 9, 2024	40.24	41.29	40.22	40.40	42.71	766
Feb 8, 2024	41.20	41.80	41.20	41.80	44.19	370
Feb 7, 2024	41.81	41.81	41.81	41.81	44.20	-
Feb 6, 2024	40.19	41.09	40.19	41.09	43.44	25
Feb 5, 2024	42.30	42.30	41.98	41.98	44.38	202
Feb 2, 2024	42.01	42.01	41.58	41.58	43.96	68
Feb 1, 2024	42.21	42.21	42.21	42.21	44.62	-
Jan 31, 2024	42.07	42.07	42.07	42.07	44.48	-
Jan 30, 2024	41.39	41.39	41.39	41.39	43.76	-
Jan 29, 2024	41.46	41.75	41.46	41.75	44.14	50
Jan 26, 2024	41.00	41.00	41.00	41.00	43.34	80
Jan 25, 2024	41.21	41.64	41.21	41.64	44.02	11
Jan 24, 2024	41.21	41.49	41.21	41.49	43.86	70
Jan 23, 2024	41.01	41.01	41.01	41.01	43.35	-
Jan 22, 2024	40.91	40.91	40.91	40.91	43.25	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ITOCHU Corp (IOC.SG)