Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

ITOCHU Corporation (IOC.VI)

43.25
+1.88
+(4.54%)
At close: 5:32:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202543.0243.2542.9743.2543.25-
Apr 17, 202540.8441.3740.8441.3741.37-
Apr 16, 202540.8340.8640.6640.8340.83230
Apr 15, 202540.5341.1840.5341.1841.18-
Apr 14, 202540.6041.1640.4941.1641.16-
Apr 11, 202540.1340.3739.7740.1240.12-
Apr 10, 202542.5042.5040.5640.5640.56-
Apr 9, 202539.0939.6238.8338.8338.83-
Apr 8, 202539.7041.1039.7040.0340.031
Apr 7, 202536.9938.8936.9938.8938.8915
Apr 4, 202540.3040.3038.1938.1938.19-
Apr 3, 202541.1141.1140.1140.1140.11-
Apr 2, 202542.3242.3242.0442.0442.04-
Apr 1, 202543.1843.4443.1843.4443.44-
Mar 31, 202542.3842.4842.3542.4842.48-
Mar 28, 2025 0.61901 Dividend
Mar 28, 202543.8443.8443.3943.4243.42-
Mar 27, 202544.7544.7544.3444.63-55.37-
Mar 26, 202544.5044.5044.1044.10-54.71-
Mar 25, 202543.9444.4343.9444.37-55.05-
Mar 24, 202544.2744.3544.1844.35-55.02-
Mar 21, 202544.8144.8144.7044.70-55.46-
Mar 20, 202546.0346.4346.0346.27-57.40-
Mar 19, 202545.3445.8145.3445.79-56.8150
Mar 18, 202544.0044.0043.6043.88-54.441
Mar 17, 202544.0544.8944.0544.89-55.69-
Mar 14, 202542.4042.6742.3442.67-52.94-
Mar 13, 202542.8742.8742.4442.52-52.75-
Mar 12, 202542.6242.6242.1042.37-52.57-
Mar 11, 202542.1442.4342.1442.43-52.64-
Mar 10, 202542.6942.6942.3042.30-52.48-
Mar 7, 202542.6442.6842.4242.68-52.95-
Mar 6, 202542.4142.8242.3042.30-52.48-
Mar 5, 202542.7342.7342.3242.32-52.50-
Mar 4, 202543.8443.8443.0443.04-53.40-
Mar 3, 202544.0844.1044.0844.10-54.71-
Feb 28, 202542.5443.0242.5443.02-53.37-
Feb 27, 202543.1243.6543.1243.65-54.15-
Feb 26, 202541.5441.9841.5441.73-51.77-
Feb 25, 202541.8442.1841.7541.75-51.80-
Feb 24, 202539.4740.4139.4740.00-49.63-
Feb 21, 202538.7139.2938.7138.91-48.27-
Feb 20, 202539.3539.3538.9939.00-48.39-
Feb 19, 202539.0939.1839.0439.18-48.61-
Feb 18, 202540.2740.2739.9939.99-49.61-
Feb 17, 202540.3040.4240.3040.33-50.04-
Feb 14, 202540.9640.9640.7540.85-50.68-
Feb 13, 202541.4341.9941.4041.99-52.09-
Feb 12, 202541.2241.2240.7540.75-50.56-
Feb 11, 202541.7641.7641.6141.70-51.73-
Feb 10, 202541.9141.9141.6541.87-51.95-
Feb 7, 202542.2942.6642.2242.22-52.38-
Feb 6, 202543.4243.5843.3643.58-54.07-
Feb 5, 202544.6645.0644.6645.06-55.90-
Feb 4, 202544.3044.4044.2044.40-55.08-
Feb 3, 202544.7044.8544.7044.85-55.64-
Jan 31, 202544.7444.9944.7444.99-55.82-
Jan 30, 202544.6144.7144.6144.71-55.47-
Jan 29, 202544.2344.2844.2144.28-54.94-
Jan 28, 202543.7744.2243.7744.18-54.81-
Jan 27, 202543.4643.8243.3343.82-54.37-
Jan 24, 202543.4143.4143.2343.23-53.63-
Jan 23, 202543.5443.5443.1943.38-53.82-
Jan 22, 202543.3443.5343.3443.38-53.82-
Jan 21, 202544.0945.4044.0944.25-54.9022
Jan 20, 202544.5444.6243.9044.15-54.77160
Jan 17, 202544.5044.9244.4644.58-55.3125
Jan 16, 202544.5644.9344.5644.56-55.28-
Jan 15, 202544.9944.9944.6044.75-55.52-
Jan 14, 202545.6345.9045.4745.47-56.41-
Jan 13, 202545.2045.3945.1745.39-56.31-
Jan 10, 202545.3145.6845.1745.17-56.04-
Jan 9, 202546.2746.2746.0946.21-57.33-
Jan 8, 202547.2947.5547.2947.54-58.98-
Jan 7, 202547.3947.5647.2947.33-58.72-
Jan 6, 202548.0548.0547.5647.56-59.01-
Jan 3, 202548.5648.5648.2748.54-60.22-
Jan 2, 202548.2348.8148.1948.81-60.56-
Dec 30, 202447.5747.8847.5747.88-59.40-
Dec 27, 202448.1048.1047.6947.98-59.53-
Dec 23, 202447.0047.0046.6146.61-57.83-
Dec 20, 202446.0546.0545.7145.94-57.00-
Dec 19, 202446.4146.4145.8045.83-56.8643
Dec 18, 202447.1847.2847.1847.19-58.55-
Dec 17, 202446.9947.2346.9947.23-58.60-
Dec 16, 202447.5747.6247.4047.40-58.81-
Dec 13, 202448.4348.4347.9848.04-59.60-
Dec 12, 202448.5548.7648.5548.76-60.49-
Dec 11, 202448.4848.4948.2948.44-60.10-
Dec 10, 202448.1448.4248.1448.42-60.07-
Dec 9, 202448.5248.5248.1348.13-59.71-
Dec 6, 202447.6947.8847.5047.84-59.35-
Dec 5, 202450.4850.4848.3648.43-60.0830
Dec 4, 202449.0549.1149.0349.03-60.83-
Dec 3, 202448.7249.1848.7249.10-60.92-
Dec 2, 202447.4347.5447.1247.50-58.93-
Nov 29, 202446.2546.5146.2546.46-57.64-
Nov 28, 202445.9046.0645.8445.84-56.87-
Nov 27, 202445.6745.9445.6745.86-56.90-
Nov 26, 202446.1746.3346.0446.33-57.48-
Nov 25, 202446.6646.8046.6246.73-57.98-
Nov 22, 202446.7647.2146.7647.13-58.47-
Nov 21, 202446.6446.8546.6446.80-58.06-
Nov 20, 202446.9346.9746.7746.97-58.27-
Nov 19, 202448.1148.1147.5247.55-58.99-
Nov 18, 202447.9447.9647.8347.96-59.50-
Nov 15, 202448.2148.2147.7447.74-59.23-
Nov 14, 202448.3648.7748.3048.77-60.51-
Nov 13, 202447.6447.6447.3947.39-58.79-
Nov 12, 202448.7748.9348.5348.53-60.21-
Nov 11, 202448.2348.4848.2348.26-59.87-
Nov 8, 202447.4747.5547.2347.55-58.99-
Nov 7, 202447.1647.1646.8546.92-58.21-
Nov 6, 202447.9948.5147.9948.51-60.18-
Nov 5, 202447.0747.0747.0447.05-58.37-
Nov 4, 202446.0446.6145.6545.83-56.8610
Nov 1, 202445.7846.3545.7846.35-57.50-
Oct 31, 202445.6445.8545.2745.27-56.16-
Oct 30, 202446.5146.5146.1646.16-57.27-
Oct 29, 202446.0046.1345.9445.94-57.00-
Oct 28, 202445.4445.4445.1245.43-56.36-
Oct 25, 202445.5245.6245.0545.48-56.42-
Oct 24, 202446.1946.2246.0446.22-57.34-
Oct 23, 202446.1846.3746.1246.18-57.29-
Oct 22, 202446.5946.5946.1146.56-57.76-
Oct 21, 202446.7146.7146.2646.26-57.39-
Oct 18, 202446.7947.0846.7946.81-58.07-
Oct 17, 202447.2647.6147.1847.18-58.53-
Oct 16, 202447.2247.2447.2047.24-58.61-
Oct 15, 202447.7347.7346.3947.09-58.422
Oct 14, 202448.0148.2848.0148.27-59.89-
Oct 11, 202447.6847.9347.6647.66-59.13-
Oct 10, 202448.1448.1447.8248.06-59.63-
Oct 9, 202447.5247.7747.5147.77-59.27-
Oct 8, 202448.0948.3948.0848.39-60.03-
Oct 7, 202449.1249.1348.9048.90-60.67-
Oct 4, 202449.0849.4548.8549.45-61.35-
Oct 3, 202448.9048.9048.4348.78-60.52-
Oct 2, 202449.0849.3349.0849.33-61.20-
Oct 1, 202449.5350.2449.5349.75-61.72-
Sep 30, 202448.6148.6148.3748.37-60.01-
Sep 27, 2024 0.61901 Dividend
Sep 27, 202448.0848.0847.6447.82-59.33-
Sep 26, 202449.3149.7149.3149.7162.39-
Sep 25, 202448.0648.2448.0648.2460.55-
Sep 24, 202448.4548.5848.3148.4260.77-
Sep 23, 202447.7048.6947.7048.6961.11-
Sep 20, 202447.9348.1047.9348.1060.37-
Sep 19, 202448.1848.6648.0648.6661.07-
Sep 18, 202446.8646.8646.5546.5858.46-
Sep 17, 202446.8647.1246.8646.9958.98-
Sep 16, 202447.2547.4047.2047.2059.24-
Sep 13, 202446.9247.1146.9147.1159.13-
Sep 12, 202447.5247.5247.2047.2059.24-
Sep 11, 202447.8047.8947.6647.8960.11-
Sep 10, 202447.8047.9147.7847.9160.13-
Sep 9, 202447.3247.8547.3247.8059.99-
Sep 6, 202447.6147.6146.6046.6058.49-
Sep 5, 202446.8847.2046.8847.2059.24-
Sep 4, 202446.3446.8046.3446.8058.74-
Sep 3, 202448.3148.5248.3148.3860.72-
Sep 2, 202447.7847.8247.7547.7659.94-
Aug 30, 202447.8947.9847.8747.8760.08-
Aug 29, 202446.5046.6846.5046.5058.36-
Aug 28, 202445.6545.7045.3645.3756.94-
Aug 27, 202445.2445.7445.2445.3656.932
Aug 26, 202444.4444.6844.4444.4555.79-
Aug 23, 202444.0244.0743.8944.0755.31-
Aug 22, 202444.0244.0243.8244.0255.25-
Aug 21, 202443.9143.9143.7943.8755.06-
Aug 20, 202444.2544.3944.2544.3055.60-
Aug 19, 202444.2744.4944.0144.4955.84-
Aug 16, 202444.0744.0743.5843.5854.70-
Aug 15, 202443.5844.3343.5844.3355.64-
Aug 14, 202443.5543.5543.1843.2854.32-
Aug 13, 202442.7942.9742.7342.9753.93-
Aug 12, 202442.5842.6442.5042.6453.5230
Aug 9, 202442.3442.3642.1142.1352.88-
Aug 8, 202440.1040.3639.8340.3650.66-
Aug 7, 202440.7341.8740.7341.8052.46-
Aug 6, 202442.5142.5140.1540.7451.13-
Aug 5, 202441.0041.0036.4738.0247.7240
Aug 2, 202441.9142.4741.7541.7552.40-
Aug 1, 202445.7945.9345.2145.2156.74-
Jul 31, 202447.1147.4947.1147.4959.61-
Jul 30, 202445.4645.5945.4445.5957.22-
Jul 29, 202446.1246.4446.1246.1257.89-
Jul 26, 202444.9245.6544.9245.1356.64-
Jul 25, 202445.5545.5545.1845.1856.71-
Jul 24, 202446.4446.6346.4446.5558.43-
Jul 23, 202446.7046.8346.5946.8358.78-
Jul 22, 202447.0147.0146.7846.8558.80-
Jul 19, 202446.8947.6346.8947.0859.0942
Jul 18, 202447.2947.2946.9346.9458.92-
Jul 17, 202447.5247.5247.1347.3659.44-
Jul 16, 202446.6246.9746.6246.9758.95-
Jul 15, 202446.4946.5546.4146.5158.38-
Jul 12, 202446.7046.7046.3846.5758.45-
Jul 11, 202446.5346.9846.4846.7458.66-
Jul 10, 202446.7147.3846.7147.3859.47-
Jul 9, 202447.2847.3146.8446.8658.8148
Jul 8, 202446.7946.7946.4846.5058.36-
Jul 5, 202446.8946.8946.4446.5158.38-
Jul 4, 202446.5346.7646.5346.7658.69-
Jul 3, 202446.1646.3346.1646.3358.15-
Jul 2, 202446.3446.5046.3446.5058.36-
Jul 1, 202445.3945.4145.3945.4157.00-
Jun 28, 202445.5946.0745.5946.0757.82-
Jun 27, 202444.6344.8544.6344.8556.29-
Jun 26, 202445.1945.1945.1945.1956.72-
Jun 25, 202444.4944.5544.4944.5555.92-
Jun 24, 202442.6942.8142.6942.8153.73-
Jun 21, 202442.8642.8642.7342.7353.63-
Jun 20, 202443.0343.0342.9242.9253.87-
Jun 19, 202443.4743.4743.1243.1254.12-
Jun 18, 202442.9142.9142.8742.8753.81-
Jun 17, 202443.9644.1543.9644.1555.41-
Jun 14, 202444.3744.5944.1044.5955.9710
Jun 13, 202444.0644.0643.6743.6754.81-
Jun 12, 202443.9544.3843.9544.3855.70-
Jun 11, 202443.3543.5243.3543.5254.62-
Jun 10, 202443.5343.6443.5343.6454.77-
Jun 7, 202443.4743.6443.4743.6454.77-
Jun 6, 202443.3943.3943.1243.1254.12-
Jun 5, 202442.9443.0642.9443.0654.05-
Jun 4, 202443.9243.9243.7243.7254.87-
Jun 3, 202444.0344.1244.0344.1255.38-
May 31, 202443.3943.3943.3943.3954.46-
May 30, 202442.3142.3342.3142.3353.13-
May 29, 202443.0443.0442.5242.5253.37-
May 28, 202443.5043.5043.3143.3154.36-
May 27, 202443.5343.5343.4543.4554.53-
May 24, 202442.4742.5642.4742.5653.42-
May 23, 202442.8342.8342.7442.7453.64-
May 22, 202443.0943.0943.0943.0954.08-
May 21, 202443.3743.5143.3743.5154.61-
May 20, 202443.3443.3443.3443.3454.40-
May 17, 202442.8342.9542.8342.9553.91-
May 16, 202443.3143.3143.0943.0954.08-
May 15, 202442.2242.2242.2242.2252.99-
May 14, 202441.9041.9041.9041.9052.59-
May 13, 202442.5242.5742.5242.5753.43-
May 10, 202443.3843.3843.3843.3854.45-
May 9, 202442.9342.9342.7542.7553.66-
May 8, 202442.6842.6842.6842.6853.57-
May 7, 202444.5144.5644.5144.5655.93-
May 6, 202444.4344.6144.4344.6155.99-
May 3, 202444.2244.2244.2244.2255.50-
May 2, 202443.5944.1143.5944.1155.36-
Apr 30, 202442.3742.3742.3342.3353.13-
Apr 29, 202441.9141.9841.9141.9852.69-
Apr 26, 202441.0141.5741.0141.5752.18-
Apr 25, 202441.3441.6641.1741.1751.6710
Apr 24, 202441.0841.1841.0841.1851.69-
Apr 23, 202440.3540.3540.2540.2550.52-
Apr 22, 202439.8440.0639.8440.0650.28-