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

Frankfurt - Delayed Quote EUR

LIXIL Corporation (TJS.F)

Compare
9.65
-0.20
(-2.03%)
At close: April 11 at 8:05:54 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20259.659.659.659.659.65-
Apr 10, 20259.859.859.859.859.85-
Apr 9, 20259.509.959.509.959.9555
Apr 8, 20259.659.659.659.659.65-
Apr 7, 20259.459.459.459.459.45-
Apr 4, 20259.909.909.909.909.90-
Apr 3, 202510.3010.3010.3010.3010.30-
Apr 2, 202510.4010.4010.4010.4010.40-
Apr 1, 202510.5010.5010.5010.5010.50-
Mar 31, 202510.6011.0010.6011.0011.005
Mar 28, 2025 0.28 Dividend
Mar 28, 202510.6010.6010.6010.6010.60-
Mar 27, 202511.0011.0011.0011.00-34.00-
Mar 26, 202510.9010.9010.9010.90-33.69-
Mar 25, 202511.0011.0011.0011.00-34.00-
Mar 24, 202511.1011.1011.1011.10-34.31-
Mar 21, 202511.2011.2011.2011.20-34.62-
Mar 20, 202511.1011.1011.1011.10-34.31164
Mar 19, 202511.0011.0011.0011.00-34.00-
Mar 18, 202511.0011.0011.0011.00-34.00-
Mar 17, 202511.0011.0011.0011.00-34.00-
Mar 14, 202511.0011.0011.0011.00-34.00-
Mar 13, 202511.0011.0011.0011.00-34.00-
Mar 12, 202510.9010.9010.9010.90-33.69-
Mar 11, 202511.0011.0011.0011.00-34.00-
Mar 10, 202511.1011.1011.1011.10-34.31-
Mar 7, 202511.0011.0011.0011.00-34.00-
Mar 6, 202510.9010.9010.9010.90-33.69-
Mar 5, 202510.7010.7010.7010.70-33.07-
Mar 4, 202510.8010.8010.8010.80-33.38-
Mar 3, 202510.8010.8010.8010.80-33.38-
Feb 28, 202510.7011.2010.7011.20-34.6261
Feb 27, 202510.8010.8010.8010.80-33.38-
Feb 26, 202510.7010.7010.7010.70-33.07-
Feb 25, 202510.7010.7010.7010.70-33.07-
Feb 24, 202510.8010.8010.8010.80-33.38-
Feb 21, 202510.7010.7010.7010.70-33.07-
Feb 20, 202510.8010.8010.8010.80-33.38-
Feb 19, 202510.8010.8010.8010.80-33.38-
Feb 18, 202510.7010.7010.7010.70-33.071
Feb 17, 202510.7011.2010.7011.20-34.6234
Feb 14, 202510.7010.7010.7010.70-33.07-
Feb 13, 202510.6010.6010.6010.60-32.76-
Feb 12, 202510.5011.0010.5011.00-34.00100
Feb 11, 202510.8010.8010.8010.80-33.38-
Feb 10, 202510.7010.7010.7010.70-33.07-
Feb 7, 202510.7010.7010.7010.70-33.07-
Feb 6, 202510.7010.7010.7010.70-33.07-
Feb 5, 202510.6010.6010.6010.60-32.76-
Feb 4, 202510.7010.7010.7010.70-33.07-
Feb 3, 202510.7010.7010.7010.70-33.07-
Jan 31, 202510.6010.6010.6010.60-32.76-
Jan 30, 202510.5010.5010.5010.50-32.45-
Jan 29, 202510.4010.4010.4010.40-32.15-
Jan 28, 202510.3010.9010.3010.90-33.699
Jan 27, 202510.3010.3010.3010.30-31.84-
Jan 24, 202510.3010.3010.3010.30-31.84-
Jan 23, 202510.3010.3010.3010.30-31.84-
Jan 22, 202510.3010.3010.3010.30-31.84-
Jan 21, 202510.4010.4010.4010.40-32.15-
Jan 20, 202510.5010.5010.5010.50-32.45-
Jan 17, 202510.5010.5010.5010.50-32.45-
Jan 16, 202510.4010.4010.4010.40-32.15-
Jan 15, 202510.3010.3010.3010.30-31.84-
Jan 14, 202510.3010.3010.3010.30-31.84-
Jan 13, 202510.4011.0010.4011.00-34.0020
Jan 10, 202510.3010.3010.3010.30-31.84-
Jan 9, 202510.3010.3010.3010.30-31.84-
Jan 8, 202510.3010.3010.3010.30-31.84-
Jan 7, 202510.4010.4010.4010.40-32.15-
Jan 6, 202510.4010.4010.4010.40-32.15-
Jan 3, 202510.5010.5010.5010.50-32.45-
Jan 2, 202510.4011.0010.4011.00-34.0010
Dec 30, 202410.3010.3010.3010.30-31.84-
Dec 27, 202410.3010.3010.3010.30-31.8413
Dec 23, 202410.2010.2010.2010.20-31.53-
Dec 20, 202410.2010.2010.2010.20-31.53-
Dec 19, 202410.2010.2010.2010.20-31.53-
Dec 18, 202410.4010.4010.4010.40-32.15-
Dec 17, 202410.4010.5010.4010.50-32.45100
Dec 16, 202410.5010.5010.5010.50-32.45-
Dec 13, 202410.7010.7010.7010.70-33.07-
Dec 12, 202410.7010.7010.7010.70-33.07-
Dec 11, 202410.6010.6010.6010.60-32.76-
Dec 10, 202410.6010.6010.6010.60-32.76-
Dec 9, 202410.7010.7010.7010.70-33.07-
Dec 6, 202410.6010.6010.6010.60-32.76-
Dec 5, 202410.5010.5010.5010.50-32.45-
Dec 4, 202410.5010.5010.5010.50-32.45-
Dec 3, 202410.6010.6010.6010.60-32.76-
Dec 2, 202410.6010.6010.3010.30-31.841,200
Nov 29, 202410.6010.6010.6010.60-32.76-
Nov 28, 202410.6010.6010.6010.60-32.76-
Nov 27, 202410.6010.6010.6010.60-32.76-
Nov 26, 202410.7010.7010.7010.70-33.07-
Nov 25, 202410.7010.7010.7010.70-33.07-
Nov 22, 202410.7010.7010.7010.70-33.07-
Nov 21, 202410.5010.5010.5010.50-32.45-
Nov 20, 202410.5010.5010.5010.50-32.45-
Nov 19, 202410.6010.6010.6010.60-32.76-
Nov 18, 202410.6010.6010.6010.60-32.76-
Nov 15, 202410.4010.4010.4010.40-32.15-
Nov 14, 202410.3010.3010.3010.30-31.84-
Nov 13, 202410.3010.3010.3010.30-31.84-
Nov 12, 202410.5010.5010.5010.50-32.45-
Nov 11, 202410.3010.3010.3010.30-31.84-
Nov 8, 202410.3010.3010.3010.30-31.84-
Nov 7, 202410.3010.3010.3010.30-31.8419
Nov 6, 202410.4010.4010.4010.40-32.15-
Nov 5, 202410.5010.5010.5010.50-32.45-
Nov 4, 202410.6010.6010.6010.60-32.76-
Nov 1, 202410.6010.6010.6010.60-32.76-
Oct 31, 202410.5010.5010.5010.50-32.45-
Oct 30, 20249.909.909.909.90-30.6050
Oct 29, 20249.559.559.559.55-29.52-
Oct 28, 20249.509.509.509.50-29.36-
Oct 25, 20249.509.509.509.50-29.3650
Oct 24, 20249.459.459.459.45-29.21-
Oct 23, 20249.509.509.509.50-29.36-
Oct 22, 20249.7010.209.7010.20-31.5384
Oct 21, 20249.909.909.909.90-30.60-
Oct 18, 20249.859.859.859.85-30.45-
Oct 17, 20249.959.959.959.95-30.75-
Oct 16, 20249.959.959.959.95-30.75-
Oct 15, 202410.1010.1010.1010.10-31.22-
Oct 14, 202410.0010.0010.0010.00-30.91-
Oct 11, 202410.1010.1010.1010.10-31.22-
Oct 10, 202410.1010.1010.1010.10-31.22-
Oct 9, 202410.1010.1010.1010.10-31.22-
Oct 8, 202410.2010.2010.2010.20-31.53-
Oct 7, 202410.5010.5010.5010.50-32.45-
Oct 4, 202410.6010.6010.6010.60-32.76-
Oct 3, 202410.5010.5010.5010.50-32.45-
Oct 2, 202410.6010.6010.6010.60-32.76-
Oct 1, 202410.5010.5010.5010.50-32.45-
Sep 30, 202410.6010.6010.6010.60-32.76-
Sep 27, 2024 0.28 Dividend
Sep 27, 202410.7010.8010.7010.80-33.38240
Sep 26, 202410.7010.7010.7010.70106.02-
Sep 25, 202410.7010.7010.7010.70106.02-
Sep 24, 202410.7010.7010.7010.70106.02-
Sep 23, 202410.8010.8010.8010.80107.01-
Sep 20, 202411.0011.0011.0011.00108.99-
Sep 19, 202410.8011.3010.8011.30111.9625
Sep 18, 202410.8010.8010.8010.80107.01-
Sep 17, 202410.8010.8010.8010.80107.01-
Sep 16, 202410.7010.7010.7010.70106.02-
Sep 13, 202410.6010.6010.6010.60105.03-
Sep 12, 202410.6010.6010.6010.60105.03-
Sep 11, 202410.6010.6010.6010.60105.03-
Sep 10, 202410.6010.6010.6010.60105.03-
Sep 9, 202410.7010.7010.7010.70106.02-
Sep 6, 202410.6010.6010.6010.60105.03-
Sep 5, 202410.6010.6010.6010.60105.03-
Sep 4, 202410.4010.4010.4010.40103.05-
Sep 3, 202410.6010.6010.6010.60105.03-
Sep 2, 202410.5010.5010.5010.50104.04-
Aug 30, 202410.6010.6010.6010.60105.03-
Aug 29, 202410.5010.5010.5010.50104.04-
Aug 28, 202410.6010.6010.6010.60105.03-
Aug 27, 202410.5010.5010.5010.50104.04-
Aug 26, 202410.6011.1010.6011.10109.9820
Aug 23, 202410.3010.3010.3010.30102.05-
Aug 22, 202410.3010.3010.3010.30102.05-
Aug 21, 202410.2010.2010.2010.20101.06-
Aug 20, 202410.2010.2010.2010.20101.06-
Aug 19, 202410.3010.3010.3010.30102.05-
Aug 16, 202410.2010.2010.2010.20101.06-
Aug 15, 202410.2010.2010.2010.20101.06-
Aug 14, 202410.2010.2010.2010.20101.06-
Aug 13, 202410.0010.0010.0010.0099.08-
Aug 12, 202410.2010.2010.2010.20101.06-
Aug 9, 202410.2010.2010.2010.20101.06-
Aug 8, 202410.1010.1010.1010.10100.07-
Aug 7, 202410.2010.2010.2010.20101.06-
Aug 6, 202410.1010.1010.1010.10100.07-
Aug 5, 20249.809.809.809.8097.101
Aug 2, 202410.2010.2010.2010.20101.06-
Aug 1, 202410.5010.5010.5010.50104.04-
Jul 31, 202410.3010.3010.3010.30102.05-
Jul 30, 202410.5010.5010.5010.50104.04400
Jul 29, 202410.6010.6010.6010.60105.03-
Jul 26, 202410.4010.9010.4010.90108.0011
Jul 25, 202410.4010.4010.4010.40103.05-
Jul 24, 202410.3010.8010.3010.80107.0146
Jul 23, 202410.2010.2010.2010.20101.06-
Jul 22, 202410.4010.4010.4010.40103.05-
Jul 19, 202410.3010.3010.3010.30102.05-
Jul 18, 202410.3010.3010.3010.30102.05-
Jul 17, 202410.3010.3010.3010.30102.05-
Jul 16, 202410.2010.2010.2010.20101.06-
Jul 15, 202410.2010.2010.2010.20101.06-
Jul 12, 202410.1010.1010.1010.10100.07-
Jul 11, 20249.959.959.959.9598.59-
Jul 10, 20249.859.859.859.8597.60-
Jul 9, 20249.859.859.859.8597.60-
Jul 8, 20249.809.809.809.8097.10-
Jul 5, 20249.759.759.759.7596.61-
Jul 4, 20249.759.759.759.7596.61-
Jul 3, 20249.709.709.709.7096.11-
Jul 2, 20249.7010.509.7010.50104.04640
Jul 1, 20249.709.709.709.7096.11-
Jun 28, 202410.1010.1010.1010.10100.0755
Jun 27, 20249.659.659.659.6595.61-
Jun 26, 20249.709.709.709.7096.11-
Jun 25, 20249.809.809.809.8097.10-
Jun 24, 20249.709.709.709.7096.11-
Jun 21, 20249.6010.109.6010.10100.0759
Jun 20, 20249.459.909.459.9098.09101
Jun 19, 20249.659.659.659.6595.61-
Jun 18, 20249.609.609.609.6095.12-
Jun 17, 20249.659.659.659.6595.61-
Jun 14, 20249.709.709.709.7096.11-
Jun 13, 20249.709.709.709.7096.11-
Jun 12, 20249.809.809.809.8097.10-
Jun 11, 20249.809.809.809.8097.10-
Jun 10, 20249.809.809.809.8097.10-
Jun 7, 20249.809.809.809.8097.10-
Jun 6, 20249.759.759.759.7596.61-
Jun 5, 20249.909.909.909.9098.09-
Jun 4, 20249.959.959.959.9598.59-
Jun 3, 20249.909.909.909.9098.09-
May 31, 20249.959.959.959.9598.59-
May 30, 20249.809.809.809.8097.10-
May 29, 20249.759.759.759.7596.61-
May 28, 202410.4010.4010.4010.40103.0530
May 27, 202410.0010.0010.0010.0099.08-
May 24, 202410.1010.1010.1010.10100.07-
May 23, 202410.2010.7010.2010.70106.0293
May 22, 202410.1010.5010.1010.50104.045
May 21, 202410.3010.3010.3010.30102.05-
May 20, 202410.4010.4010.4010.40103.05-
May 17, 202410.6010.6010.6010.60105.03-
May 16, 202410.8010.8010.8010.80107.01-
May 15, 202410.6010.6010.6010.60105.03-
May 14, 202410.7010.7010.7010.70106.02-
May 13, 202410.5010.5010.5010.50104.04-
May 10, 202410.6010.6010.6010.60105.03-
May 9, 202410.5010.5010.5010.50104.04-
May 8, 202410.4010.4010.4010.40103.05-
May 7, 202410.5010.5010.5010.50104.04-
May 6, 202410.2010.2010.2010.20101.06-
May 3, 202410.2010.2010.2010.20101.06-
May 2, 202410.1010.1010.1010.10100.07-
Apr 30, 20249.909.909.909.9098.09-
Apr 29, 20249.809.809.809.8097.10-
Apr 26, 20249.809.809.809.8097.10-
Apr 25, 20249.959.959.959.9598.59-
Apr 24, 202410.0010.6010.0010.60105.0338
Apr 23, 202410.2010.2010.2010.20101.06-
Apr 22, 202410.6010.6010.6010.60105.03138
Apr 19, 202410.4010.9010.4010.90108.00138
Apr 18, 202410.5010.5010.5010.50104.04-
Apr 17, 202410.4010.4010.4010.40103.05-
Apr 16, 202410.6010.6010.6010.60105.03-
Apr 15, 202410.6010.6010.6010.60105.03-
Apr 12, 202410.8010.8010.8010.80107.01-
Apr 11, 202410.8010.8010.8010.80107.01-