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

artience Co., Ltd. (TO5.F)

Compare
17.00
-0.80
(-4.49%)
At close: April 4 at 8:19:42 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517.0017.0017.0017.0017.00-
Apr 3, 202517.8017.8017.8017.8017.80-
Apr 2, 202518.6018.6018.6018.6018.60-
Apr 1, 202518.8018.8018.8018.8018.80-
Mar 31, 202518.8018.8018.8018.8018.80-
Mar 28, 202519.1019.1019.1019.1019.10-
Mar 27, 202519.5019.5019.5019.5019.50-
Mar 26, 202519.6019.6019.6019.6019.60-
Mar 25, 202519.6019.6019.6019.6019.60-
Mar 24, 202519.5019.5019.5019.5019.50-
Mar 21, 202519.7019.7019.7019.7019.70-
Mar 20, 202519.6019.6019.6019.6019.60-
Mar 19, 202519.4019.4019.4019.4019.40-
Mar 18, 202519.2019.2019.2019.2019.20-
Mar 17, 202519.3019.3019.3019.3019.30-
Mar 14, 202519.3019.3019.3019.3019.30-
Mar 13, 202519.4019.4019.4019.4019.40-
Mar 12, 202519.2019.2019.2019.2019.20-
Mar 11, 202518.8018.8018.8018.8018.80-
Mar 10, 202519.4019.4019.4019.4019.40-
Mar 7, 202519.7019.7019.7019.7019.70-
Mar 6, 202519.6019.6019.6019.6019.60-
Mar 5, 202519.5019.5019.5019.5019.50-
Mar 4, 202519.2019.2019.2019.2019.20-
Mar 3, 202519.6019.6019.6019.6019.60-
Feb 28, 202519.0019.0019.0019.0019.00-
Feb 27, 202519.2019.2019.2019.2019.20-
Feb 26, 202519.0019.0019.0019.0019.00-
Feb 25, 202519.0019.0019.0019.0019.00-
Feb 24, 202519.6019.6019.6019.6019.60-
Feb 21, 202519.5019.5019.5019.5019.50-
Feb 20, 202518.7018.7018.7018.7018.70-
Feb 19, 202518.7018.7018.7018.7018.70-
Feb 18, 202519.2019.2019.2019.2019.20-
Feb 17, 202519.3019.3019.3019.3019.30-
Feb 14, 202519.6019.6019.6019.6019.60-
Feb 13, 202519.3019.3019.3019.3019.30-
Feb 12, 202519.0019.0019.0019.0019.00-
Feb 11, 202519.2019.2019.2019.2019.20-
Feb 10, 202519.1019.1019.1019.1019.10-
Feb 7, 202519.1019.1019.1019.1019.10-
Feb 6, 202518.8018.8018.8018.8018.80-
Feb 5, 202518.6018.6018.6018.6018.60-
Feb 4, 202518.4018.4018.4018.4018.40-
Feb 3, 202518.4018.4018.4018.4018.40-
Jan 31, 202518.7018.7018.7018.7018.70-
Jan 30, 202518.8018.8018.8018.8018.80-
Jan 29, 202518.8018.8018.8018.8018.80-
Jan 28, 202518.5018.5018.5018.5018.50-
Jan 27, 202518.5018.5018.5018.5018.50-
Jan 24, 202518.7018.7018.7018.7018.70-
Jan 23, 202518.7018.7018.7018.7018.70-
Jan 22, 202518.9018.9018.9018.9018.90-
Jan 21, 202518.7018.7018.7018.7018.70-
Jan 20, 202518.3018.3018.3018.3018.30-
Jan 17, 202518.4018.4018.4018.4018.40-
Jan 16, 202518.2018.2018.2018.2018.20-
Jan 15, 202517.9017.9017.9017.9017.90-
Jan 14, 202517.9017.9017.9017.9017.90-
Jan 13, 202518.1018.1018.1018.1018.10-
Jan 10, 202517.9017.9017.9017.9017.90-
Jan 9, 202518.0018.0018.0018.0018.00-
Jan 8, 202518.0018.0018.0018.0018.00-
Jan 7, 202518.5018.5018.5018.5018.50-
Jan 6, 202518.6018.6018.6018.6018.60-
Jan 3, 202519.1019.1019.1019.1019.10-
Jan 2, 202519.0019.0019.0019.0019.00-
Dec 30, 202418.7018.7018.7018.7018.70-
Dec 27, 2024 0.31 Dividend
Dec 27, 202418.8018.8018.8018.8018.80-
Dec 23, 202418.2018.2018.2018.20-31.80-
Dec 20, 202418.2018.2018.2018.20-31.80-
Dec 19, 202418.5018.5018.5018.50-32.32-
Dec 18, 202418.3018.3018.3018.30-31.97-
Dec 17, 202418.0018.0018.0018.00-31.45-
Dec 16, 202418.4018.4018.4018.40-32.15-
Dec 13, 202418.5018.5018.5018.50-32.32-
Dec 12, 202418.7018.7018.7018.70-32.67-
Dec 11, 202419.0019.0019.0019.00-33.20-
Dec 10, 202419.3019.3019.3019.30-33.72-
Dec 9, 202419.3019.3019.3019.30-33.72-
Dec 6, 202419.1019.1019.1019.10-33.37-
Dec 5, 202419.2019.2019.2019.20-33.55-
Dec 4, 202419.1019.1019.1019.10-33.37-
Dec 3, 202419.3019.3019.3019.30-33.72-
Dec 2, 202419.6019.6019.6019.60-34.25-
Nov 29, 202419.1019.1019.1019.10-33.37-
Nov 28, 202418.9018.9018.9018.90-33.02-
Nov 27, 202418.6018.6018.6018.60-32.50-
Nov 26, 202419.0019.0019.0019.00-33.20-
Nov 25, 202419.0019.0019.0019.00-33.20-
Nov 22, 202418.8018.8018.8018.80-32.85-
Nov 21, 202418.4018.4018.4018.40-32.15-
Nov 20, 202418.5018.5018.5018.50-32.32-
Nov 19, 202418.3018.3018.3018.30-31.97-
Nov 18, 202418.4018.4018.4018.40-32.15-
Nov 15, 202418.4018.4018.4018.40-32.15-
Nov 14, 202418.3018.3018.3018.30-31.97-
Nov 13, 202418.3018.3018.3018.30-31.97-
Nov 12, 202418.3018.3018.3018.30-31.97-
Nov 11, 202418.2018.2018.2018.20-31.80-
Nov 8, 202422.4022.4022.4022.40-39.14-
Nov 7, 202422.0022.0022.0022.00-38.44-
Nov 6, 202421.8021.8021.8021.80-38.09-
Nov 5, 202421.6021.6021.6021.60-37.74-
Nov 4, 202421.2021.2021.2021.20-37.04-
Nov 1, 202421.2021.2021.2021.20-37.04-
Oct 31, 202421.8021.8021.8021.80-38.09-
Oct 30, 202421.6021.6021.6021.60-37.74-
Oct 29, 202421.6021.6021.6021.60-37.74-
Oct 28, 202421.8021.8021.8021.80-38.09-
Oct 25, 202421.6021.6021.6021.60-37.74-
Oct 24, 202421.8021.8021.8021.80-38.09-
Oct 23, 202421.2021.2021.2021.20-37.04-
Oct 22, 202421.4021.4021.4021.40-37.39-
Oct 21, 202421.8021.8021.8021.80-38.09-
Oct 18, 202421.8021.8021.8021.80-38.09-
Oct 17, 202422.2022.2022.2022.20-38.79-
Oct 16, 202422.2022.2022.2022.20-38.79-
Oct 15, 202422.4022.4022.4022.40-39.14-
Oct 14, 202422.8022.8022.8022.80-39.84-
Oct 11, 202422.8022.8022.8022.80-39.84-
Oct 10, 202423.0023.0023.0023.00-40.19-
Oct 9, 202423.6023.6023.6023.60-41.24-
Oct 8, 202423.4023.4023.4023.40-40.89-
Oct 7, 202423.6023.6023.6023.60-41.24-
Oct 4, 202423.8023.8023.8023.80-41.58-
Oct 3, 202423.6023.6023.6023.60-41.24-
Oct 2, 202423.4023.4023.4023.40-40.89-
Oct 1, 202423.6023.6023.6023.60-41.24-
Sep 30, 202424.0024.0024.0024.00-41.93-
Sep 27, 202424.6024.6024.6024.60-42.98-
Sep 26, 202424.2024.2024.2024.20-42.28-
Sep 25, 202423.6023.6023.6023.60-41.24-
Sep 24, 202424.4024.4024.4024.40-42.63-
Sep 23, 202423.8023.8023.8023.80-41.58-
Sep 20, 202424.2024.2024.2024.20-42.28-
Sep 19, 202424.0024.0024.0024.00-41.93-
Sep 18, 202424.0024.0024.0024.00-41.93-
Sep 17, 202423.8023.8023.8023.80-41.58-
Sep 16, 202424.4024.4024.4024.40-42.63-
Sep 13, 202424.2024.2024.2024.20-42.28-
Sep 12, 202423.6023.6023.6023.60-41.24-
Sep 11, 202422.8022.8022.8022.80-39.84-
Sep 10, 202423.4023.4023.4023.40-40.89-
Sep 9, 202423.2023.2023.2023.20-40.54-
Sep 6, 202423.4023.4023.4023.40-40.89-
Sep 5, 202422.6022.6022.6022.60-39.49-
Sep 4, 202423.0023.0023.0023.00-40.19-
Sep 3, 202423.0023.0023.0023.00-40.19-
Sep 2, 202422.6022.6022.6022.60-39.49-
Aug 30, 202422.8022.8022.8022.80-39.84-
Aug 29, 202422.0022.0022.0022.00-38.44-
Aug 28, 202421.6021.6021.6021.60-37.74-
Aug 27, 202421.4021.4021.4021.40-37.39-
Aug 26, 202421.4021.4021.4021.40-37.39-
Aug 23, 202421.2021.2021.2021.20-37.04-
Aug 22, 202421.0021.0021.0021.00-36.69-
Aug 21, 202421.4021.4021.4021.40-37.39-
Aug 20, 202421.0021.0021.0021.00-36.69-
Aug 19, 202421.2021.2021.2021.20-37.04-
Aug 16, 202421.0021.0021.0021.00-36.69-
Aug 15, 202421.0021.0021.0021.00-36.69-
Aug 14, 202420.6020.6020.6020.60-35.99-
Aug 13, 202420.4020.4020.4020.40-35.64-
Aug 12, 202417.4017.4017.4017.40-30.40-
Aug 9, 202417.4018.2017.4018.20-31.80-
Aug 8, 202416.8016.8016.8016.80-29.35-
Aug 7, 202417.0017.0017.0017.00-29.70-
Aug 6, 202416.9016.9016.9016.90-29.53-
Aug 5, 202415.2015.2015.2015.20-26.56-
Aug 2, 202417.9017.9017.9017.90-31.28-
Aug 1, 202418.8018.8018.8018.80-32.85-
Jul 31, 202418.9018.9018.9018.90-33.02-
Jul 30, 202418.6018.6018.6018.60-32.50-
Jul 29, 202419.2019.2019.2019.20-33.55-
Jul 26, 202418.2018.2018.2018.20-31.80-
Jul 25, 202418.1018.1018.1018.10-31.63-
Jul 24, 202418.4018.4018.4018.40-32.15-
Jul 23, 202418.8018.8018.8018.80-32.85-
Jul 22, 202418.7018.7018.7018.70-32.67-
Jul 19, 202418.8018.8018.8018.80-32.85-
Jul 18, 202419.2019.2019.2019.20-33.55-
Jul 17, 202419.1020.2019.1020.20-35.2915
Jul 16, 202418.7018.7018.7018.70-32.67-
Jul 15, 202418.7018.7018.7018.70-32.67-
Jul 12, 202418.6018.6018.6018.60-32.50-
Jul 11, 202418.7018.7018.7018.70-32.67-
Jul 10, 202418.6018.6018.6018.60-32.50-
Jul 9, 202418.5018.5018.5018.50-32.32-
Jul 8, 202418.1018.1018.1018.10-31.63-
Jul 5, 202418.6018.6018.6018.60-32.50-
Jul 4, 202418.2018.2018.2018.20-31.80-
Jul 3, 202418.4018.4018.4018.40-32.15-
Jul 2, 202418.6018.6018.6018.60-32.50-
Jul 1, 202418.9018.9018.9018.90-33.02-
Jun 28, 202419.0019.0019.0019.00-33.20-
Jun 27, 2024 0.31 Dividend
Jun 27, 202418.9018.9018.9018.90-33.02-
Jun 26, 202418.8018.8018.8018.8054.51-
Jun 25, 202418.7018.7018.7018.7054.22-
Jun 24, 202418.9018.9018.9018.9054.80-
Jun 21, 202419.0019.0019.0019.0055.09-
Jun 20, 202419.0019.0019.0019.0055.09-
Jun 19, 202419.3019.3019.3019.3055.96-
Jun 18, 202419.6019.6019.6019.6056.83-
Jun 17, 202419.6019.6019.6019.6056.83-
Jun 14, 202419.8019.8019.8019.8057.41-
Jun 13, 202419.6019.6019.6019.6056.83-
Jun 12, 202419.9019.9019.9019.9057.70-
Jun 11, 202419.8019.8019.8019.8057.41-
Jun 10, 202419.8019.8019.8019.8057.41-
Jun 7, 202419.5019.5019.5019.5056.54-
Jun 6, 202419.3019.3019.3019.3055.96-
Jun 5, 202418.9018.9018.9018.9054.80-
Jun 4, 202419.2019.2019.2019.2055.67-
Jun 3, 202419.6019.6019.6019.6056.83-
May 31, 202419.3019.3019.3019.3055.96-
May 30, 202419.3019.3019.3019.3055.96-
May 29, 202419.2019.2019.2019.2055.67-
May 28, 202419.4019.4019.4019.4056.25-
May 27, 202419.5019.5019.5019.5056.54-
May 24, 202419.8019.8019.8019.8057.41-
May 23, 202419.3019.3019.3019.3055.96-
May 22, 202418.8018.8018.8018.8054.51-
May 21, 202419.2019.2019.2019.2055.67-
May 20, 202419.0019.0019.0019.0055.09-
May 17, 202418.8018.8018.8018.8054.51-
May 16, 202419.1019.1019.1019.1055.38-
May 15, 202418.7018.7018.7018.7054.22-
May 14, 202418.8018.8018.8018.8054.51-
May 13, 202419.7019.7019.7019.7057.12-
May 10, 202417.6017.6017.6017.6051.03-
May 9, 202417.3017.3017.3017.3050.16-
May 8, 202417.3017.3017.3017.3050.16-
May 7, 202417.5017.5017.5017.5050.74-
May 6, 202417.3017.3017.3017.3050.16-
May 3, 202417.4017.4017.4017.4050.45-
May 2, 202417.1017.1017.1017.1049.58-
Apr 30, 202417.0017.1017.0017.1049.58-
Apr 29, 202416.7016.7016.7016.7048.42-
Apr 26, 202416.7016.7016.7016.7048.42-
Apr 25, 202416.6016.6016.6016.6048.13-
Apr 24, 202417.2017.2017.2017.2049.87-
Apr 23, 202417.1017.1017.1017.1049.58-
Apr 22, 202417.2017.2017.2017.2049.87-
Apr 19, 202417.3017.3017.3017.3050.16-
Apr 18, 202417.3017.3017.3017.3050.16-
Apr 17, 202417.2017.2017.2017.2049.87-
Apr 16, 202417.3017.3017.3017.3050.16-
Apr 15, 202418.0018.0018.0018.0052.19-
Apr 12, 202418.1018.1018.1018.1052.48-
Apr 11, 202417.9017.9017.9017.9051.90-
Apr 10, 202417.8017.8017.8017.8051.61-
Apr 9, 202417.7017.7017.7017.7051.32-
Apr 8, 202417.8017.8017.8017.8051.61-
Apr 5, 202417.7017.7017.7017.7051.32-
Apr 4, 202417.7017.7017.7017.7051.32-