Frankfurt - Delayed Quote EUR

Toyota Motor Corporation (TOM.F)

Compare
16.73 -0.10 (-0.61%)
As of 11:50:58 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 16.90 16.90 16.73 16.73 16.73 1,924
Dec 18, 2024 16.71 16.99 16.71 16.83 16.83 10,084
Dec 17, 2024 16.69 16.70 16.34 16.41 16.41 2,403
Dec 16, 2024 16.47 16.84 16.47 16.70 16.70 4,120
Dec 13, 2024 16.75 17.00 16.68 16.68 16.68 528
Dec 12, 2024 16.78 17.00 16.78 16.87 16.87 1,793
Dec 11, 2024 16.59 16.88 16.59 16.83 16.83 220
Dec 10, 2024 16.90 16.92 16.69 16.74 16.74 1,509
Dec 9, 2024 16.50 16.77 16.50 16.62 16.62 1,735
Dec 6, 2024 16.45 16.72 16.45 16.72 16.72 1,410
Dec 5, 2024 16.45 16.76 16.45 16.45 16.45 867
Dec 4, 2024 16.42 16.86 16.42 16.51 16.51 1,927
Dec 3, 2024 16.98 16.98 16.60 16.60 16.60 1,385
Dec 2, 2024 16.44 17.10 16.33 17.00 17.00 11,866
Nov 29, 2024 16.19 16.19 16.00 16.00 16.00 579
Nov 28, 2024 16.12 16.30 16.12 16.12 16.12 1,736
Nov 27, 2024 16.28 16.28 15.87 15.87 15.87 2,090
Nov 26, 2024 16.55 16.67 16.36 16.36 16.36 2,632
Nov 25, 2024 16.56 16.85 16.56 16.58 16.58 3,995
Nov 22, 2024 16.32 16.64 16.32 16.56 16.56 952
Nov 21, 2024 16.25 16.52 16.25 16.33 16.33 982
Nov 20, 2024 16.25 16.55 16.25 16.30 16.30 975
Nov 19, 2024 16.56 16.83 16.40 16.40 16.40 4,579
Nov 18, 2024 16.33 16.66 16.27 16.40 16.40 866
Nov 15, 2024 16.66 16.66 16.25 16.30 16.30 1,769
Nov 14, 2024 16.39 16.43 16.14 16.30 16.30 1,034
Nov 13, 2024 16.34 16.55 16.08 16.55 16.55 5,768
Nov 12, 2024 16.78 16.78 16.19 16.38 16.38 9,312
Nov 11, 2024 16.35 16.36 16.00 16.35 16.35 4,436
Nov 8, 2024 16.30 16.30 15.95 16.15 16.15 1,237
Nov 7, 2024 16.42 16.72 16.39 16.39 16.39 645
Nov 6, 2024 16.46 16.59 16.00 16.26 16.26 2,438
Nov 5, 2024 16.04 16.04 15.80 15.80 15.80 1,710
Nov 4, 2024 16.24 16.24 15.58 15.66 15.66 7,387
Nov 1, 2024 15.97 16.00 15.80 15.80 15.80 1,547
Oct 31, 2024 16.10 16.35 15.82 15.82 15.82 540
Oct 30, 2024 16.30 16.51 16.15 16.15 16.15 8,459
Oct 29, 2024 16.23 16.50 16.23 16.30 16.30 1,813
Oct 28, 2024 16.40 16.43 16.13 16.38 16.38 2,036
Oct 25, 2024 15.92 15.92 15.70 15.70 15.70 10
Oct 24, 2024 15.70 15.71 15.70 15.70 15.70 364
Oct 23, 2024 15.90 16.08 15.71 15.71 15.71 3,345
Oct 22, 2024 15.87 15.87 15.50 15.53 15.53 2,511
Oct 21, 2024 15.89 15.92 15.63 15.63 15.63 3,658
Oct 18, 2024 15.92 15.92 15.75 15.75 15.75 1,665
Oct 17, 2024 15.58 16.03 15.58 15.80 15.80 818
Oct 16, 2024 15.63 15.88 15.55 15.56 15.56 4,975
Oct 15, 2024 15.84 15.88 15.60 15.69 15.69 9,455
Oct 14, 2024 16.06 16.20 15.84 15.91 15.91 4,700
Oct 11, 2024 15.99 16.03 15.75 16.00 16.00 2,629
Oct 10, 2024 16.00 16.00 15.70 15.88 15.88 1,592
Oct 9, 2024 16.05 16.05 15.75 15.90 15.90 8,192
Oct 8, 2024 15.60 16.20 15.60 15.97 15.97 4,759
Oct 7, 2024 16.49 16.49 16.21 16.21 16.21 540
Oct 4, 2024 16.23 16.43 15.91 16.43 16.43 7,178
Oct 3, 2024 16.24 16.24 15.85 15.85 15.85 570
Oct 2, 2024 16.00 16.27 16.00 16.15 16.15 358
Oct 1, 2024 16.14 16.15 16.14 16.15 16.15 41
Sep 30, 2024 16.10 16.14 15.98 16.14 16.14 2,432
Sep 27, 2024 40.00 Dividend
Sep 27, 2024 16.32 16.52 16.15 16.45 16.45 3,221
Sep 26, 2024 16.98 17.10 16.80 17.08 -22.92 6,227
Sep 25, 2024 16.35 16.65 16.30 16.36 -21.95 1,766
Sep 24, 2024 16.50 16.61 16.50 16.50 -22.14 3,190
Sep 23, 2024 16.33 16.80 16.33 16.80 -22.54 4,055
Sep 20, 2024 16.40 16.75 16.35 16.50 -22.14 1,649
Sep 19, 2024 16.35 16.65 16.22 16.59 -22.26 1,495
Sep 18, 2024 15.68 16.10 15.68 16.10 -21.60 13,195
Sep 17, 2024 15.52 15.67 15.22 15.40 -20.67 4,808
Sep 16, 2024 15.96 15.96 15.80 15.80 -21.20 2,593
Sep 13, 2024 15.78 15.80 15.58 15.68 -21.04 1,505
Sep 12, 2024 15.90 16.17 15.86 15.86 -21.28 5,585
Sep 11, 2024 15.50 15.78 15.50 15.61 -20.95 3,185
Sep 10, 2024 16.10 16.10 15.40 15.70 -21.07 1,204
Sep 9, 2024 15.93 16.05 15.60 16.05 -21.54 653
Sep 6, 2024 16.48 16.48 15.81 16.08 -21.58 4,568
Sep 5, 2024 16.40 16.60 16.40 16.60 -22.28 783
Sep 4, 2024 16.53 16.87 16.50 16.50 -22.14 2,431
Sep 3, 2024 17.17 17.32 16.76 16.85 -22.61 6,300
Sep 2, 2024 17.38 17.38 17.00 17.20 -23.08 5,163
Aug 30, 2024 17.30 17.39 16.97 16.97 -22.77 3,024
Aug 29, 2024 16.62 17.13 16.62 16.90 -22.68 2,800
Aug 28, 2024 16.91 17.05 16.90 16.90 -22.68 1,765
Aug 27, 2024 16.48 16.77 16.45 16.45 -22.08 2,314
Aug 26, 2024 16.01 16.28 15.91 16.22 -21.76 8,318
Aug 23, 2024 16.69 16.77 16.52 16.56 -22.22 2,940
Aug 22, 2024 16.27 16.65 16.25 16.25 -21.81 1,042
Aug 21, 2024 16.42 16.73 16.35 16.35 -21.95 619
Aug 20, 2024 16.76 16.76 16.17 16.17 -21.70 4,005
Aug 19, 2024 16.72 16.72 16.40 16.50 -22.14 1,854
Aug 16, 2024 16.60 16.90 16.51 16.51 -22.16 2,848
Aug 15, 2024 16.55 16.70 16.50 16.70 -22.40 2,210
Aug 14, 2024 16.33 16.34 16.01 16.01 -21.48 1,656
Aug 13, 2024 15.64 15.96 15.41 15.78 -21.18 7,803
Aug 12, 2024 15.50 15.59 15.20 15.25 -20.47 4,477
Aug 9, 2024 15.35 15.50 15.21 15.50 -20.80 2,338
Aug 8, 2024 15.26 15.66 15.26 15.65 -21.00 8,985
Aug 7, 2024 15.87 15.95 15.50 15.50 -20.80 11,315
Aug 6, 2024 15.70 16.19 15.31 15.45 -20.74 6,994
Aug 5, 2024 14.10 15.82 14.01 15.82 -21.23 40,053
Aug 2, 2024 16.24 16.24 15.97 15.97 -21.43 3,311
Aug 1, 2024 16.79 16.96 16.55 16.55 -22.21 6,619
Jul 31, 2024 17.82 18.00 17.70 17.82 -23.91 1,752
Jul 30, 2024 17.75 17.90 17.70 17.70 -23.75 610
Jul 29, 2024 17.75 17.75 17.65 17.65 -23.68 2,215
Jul 26, 2024 17.61 17.61 17.40 17.50 -23.48 15,400
Jul 25, 2024 18.12 18.35 17.85 18.15 -24.35 5,579
Jul 24, 2024 18.36 18.36 18.10 18.10 -24.29 15
Jul 23, 2024 18.20 18.59 18.20 18.38 -24.67 5,262
Jul 22, 2024 18.28 18.45 18.28 18.45 -24.76 2,003
Jul 19, 2024 18.01 18.01 18.01 18.01 -24.16 -
Jul 18, 2024 18.65 18.70 18.20 18.20 -24.43 6,584
Jul 17, 2024 18.90 18.90 18.54 18.54 -24.88 353
Jul 16, 2024 19.00 19.06 18.78 18.78 -25.20 3,180
Jul 15, 2024 19.10 19.10 18.88 18.96 -25.44 2,153
Jul 12, 2024 18.85 18.99 18.85 18.89 -25.35 1,270
Jul 11, 2024 18.64 18.90 18.52 18.57 -24.91 1,588
Jul 10, 2024 18.68 19.00 18.67 18.80 -25.23 1,921
Jul 9, 2024 18.66 18.70 18.62 18.62 -24.99 1,033
Jul 8, 2024 18.80 18.99 18.75 18.99 -25.48 2,785
Jul 5, 2024 19.26 19.26 18.91 18.91 -25.38 700
Jul 4, 2024 19.22 19.65 19.22 19.49 -26.16 1,490
Jul 3, 2024 18.95 19.25 18.95 19.18 -25.74 774
Jul 2, 2024 19.04 19.25 19.01 19.01 -25.51 15,260
Jul 1, 2024 19.17 19.17 18.82 18.84 -25.28 1,695
Jun 28, 2024 18.91 19.26 18.91 19.26 -25.85 562
Jun 27, 2024 19.25 19.26 18.91 18.99 -25.49 1,420
Jun 26, 2024 18.97 19.27 18.91 18.91 -25.37 1,171
Jun 25, 2024 19.12 19.40 19.12 19.15 -25.70 4,075
Jun 24, 2024 18.35 18.74 18.35 18.42 -24.71 7,542
Jun 21, 2024 18.06 18.28 18.06 18.23 -24.46 1,598
Jun 20, 2024 18.34 18.34 17.87 18.05 -24.22 2,210
Jun 19, 2024 18.15 18.49 18.15 18.22 -24.45 1,029
Jun 18, 2024 18.27 18.27 17.84 17.84 -23.94 5,574
Jun 17, 2024 18.06 18.25 17.79 18.10 -24.29 16,453
Jun 14, 2024 18.22 18.48 18.21 18.21 -24.43 3,096
Jun 13, 2024 18.60 18.66 18.23 18.35 -24.63 2,720
Jun 12, 2024 19.17 19.19 19.01 19.01 -25.51 472
Jun 11, 2024 19.42 19.54 19.09 19.09 -25.61 5,263
Jun 10, 2024 19.12 19.39 19.09 19.09 -25.61 1,715
Jun 7, 2024 18.90 19.18 18.90 18.92 -25.39 769
Jun 6, 2024 19.16 19.45 19.11 19.11 -25.64 2,080
Jun 5, 2024 19.06 19.19 18.82 19.00 -25.50 7,543
Jun 4, 2024 19.21 19.46 19.20 19.28 -25.88 1,471
Jun 3, 2024 19.76 19.76 19.30 19.30 -25.90 3,350
May 31, 2024 20.05 20.05 19.75 20.00 -26.84 956
May 30, 2024 19.50 19.79 19.50 19.61 -26.32 2,530
May 29, 2024 20.00 20.06 19.67 19.67 -26.39 560
May 28, 2024 20.33 20.33 20.00 20.00 -26.84 3,321
May 27, 2024 20.26 20.33 20.03 20.33 -27.27 2,072
May 24, 2024 20.16 20.16 19.82 19.82 -26.60 662
May 23, 2024 20.28 20.28 19.72 19.72 -26.47 4,181
May 22, 2024 20.23 20.23 19.92 20.19 -27.10 2,281
May 21, 2024 20.20 20.33 20.13 20.13 -27.01 953
May 20, 2024 20.32 20.32 20.22 20.22 -27.13 157
May 17, 2024 20.12 20.42 20.12 20.15 -27.04 3,085
May 16, 2024 20.25 20.25 19.90 19.90 -26.70 3,902
May 15, 2024 19.94 20.32 19.94 20.32 -27.26 6,219
May 14, 2024 19.94 20.18 19.87 19.87 -26.66 2,228
May 13, 2024 20.05 20.20 19.96 20.20 -27.11 1,724
May 10, 2024 20.55 20.55 20.22 20.40 -27.38 1,421
May 9, 2024 21.38 21.38 20.98 21.22 -28.48 225
May 8, 2024 21.50 21.67 21.30 21.30 -28.58 2,415
May 7, 2024 21.59 21.81 21.43 21.43 -28.76 1,968
May 6, 2024 21.30 21.89 21.30 21.62 -29.01 3,725
May 3, 2024 21.45 21.58 21.33 21.40 -28.72 1,194
May 2, 2024 21.32 21.68 21.20 21.50 -28.86 5,733
Apr 30, 2024 21.40 21.70 21.10 21.10 -28.32 2,648
Apr 29, 2024 21.38 21.41 21.03 21.03 -28.22 816
Apr 26, 2024 20.73 21.08 20.73 20.99 -28.17 1,509
Apr 25, 2024 20.83 21.17 20.66 20.79 -27.90 3,104
Apr 24, 2024 21.66 21.99 21.61 21.61 -29.01 933
Apr 23, 2024 21.58 21.58 21.13 21.40 -28.71 2,327
Apr 22, 2024 21.47 21.59 21.14 21.51 -28.86 1,389
Apr 19, 2024 21.50 21.50 21.23 21.23 -28.49 578
Apr 18, 2024 21.76 21.76 21.75 21.75 -29.19 1,511
Apr 17, 2024 22.19 22.19 21.75 21.90 -29.39 2,603
Apr 16, 2024 22.24 22.49 22.12 22.16 -29.74 15,477
Apr 15, 2024 23.13 23.19 22.88 23.00 -30.86 3,798
Apr 12, 2024 22.90 23.16 22.90 22.90 -30.73 3,220
Apr 11, 2024 22.98 23.05 22.84 22.94 -30.78 1,398
Apr 10, 2024 22.58 22.75 22.43 22.60 -30.33 4,295
Apr 9, 2024 23.00 23.00 22.60 22.60 -30.33 4,679
Apr 8, 2024 22.22 22.58 22.22 22.58 -30.31 6,573
Apr 5, 2024 21.91 22.34 21.91 22.10 -29.66 1,200
Apr 4, 2024 22.30 22.52 22.20 22.24 -29.84 3,806
Apr 3, 2024 22.28 22.44 21.81 22.20 -29.79 4,222
Apr 2, 2024 22.59 22.59 22.08 22.14 -29.70 11,327
Mar 28, 2024 45.00 Dividend
Mar 28, 2024 23.38 23.44 23.10 23.31 -31.28 7,651
Mar 27, 2024 23.61 23.61 23.23 23.23 29.22 4,499
Mar 26, 2024 23.58 23.67 23.28 23.28 29.30 9,102
Mar 25, 2024 23.23 23.59 23.11 23.11 29.08 4,076
Mar 22, 2024 23.39 23.83 23.35 23.35 29.38 12,697
Mar 21, 2024 22.99 23.25 22.82 22.94 28.86 8,389
Mar 20, 2024 22.24 22.53 22.24 22.53 28.35 1,411
Mar 19, 2024 22.32 22.68 22.19 22.35 28.13 4,412
Mar 18, 2024 21.77 21.99 21.63 21.76 27.38 3,028
Mar 15, 2024 21.32 21.65 21.24 21.36 26.87 3,821
Mar 14, 2024 21.25 21.40 21.03 21.03 26.46 4,536
Mar 13, 2024 21.22 21.43 21.05 21.15 26.61 4,322
Mar 12, 2024 21.45 21.75 21.36 21.75 27.36 1,730
Mar 11, 2024 21.90 21.90 21.50 21.50 27.05 7,094
Mar 8, 2024 22.26 22.57 22.00 22.03 27.72 3,530
Mar 7, 2024 23.00 23.00 22.43 22.43 28.22 7,789
Mar 6, 2024 23.00 23.43 22.95 23.05 29.00 3,237
Mar 5, 2024 22.72 22.99 22.63 22.66 28.50 6,165
Mar 4, 2024 22.68 22.80 22.31 22.31 28.06 9,821
Mar 1, 2024 22.32 22.70 22.32 22.54 28.36 1,594
Feb 29, 2024 22.35 22.39 21.98 22.25 27.99 1,756
Feb 28, 2024 22.08 22.08 21.76 21.76 27.38 841
Feb 27, 2024 21.74 22.09 21.74 21.80 27.43 3,347
Feb 26, 2024 21.80 22.02 21.70 22.02 27.70 4,461
Feb 23, 2024 21.51 21.80 21.50 21.50 27.04 2,211
Feb 22, 2024 21.42 21.80 21.20 21.44 26.98 5,412
Feb 21, 2024 21.08 21.27 20.75 20.75 26.10 1,205
Feb 20, 2024 21.00 21.09 20.75 20.75 26.11 2,207
Feb 19, 2024 21.02 21.30 20.83 20.83 26.20 9,897
Feb 16, 2024 21.20 21.23 20.91 20.92 26.31 4,953
Feb 15, 2024 20.93 21.14 20.76 21.00 26.42 8,227
Feb 14, 2024 20.92 21.19 20.91 21.19 26.66 6,972
Feb 13, 2024 21.16 21.60 21.16 21.40 26.92 14,889
Feb 12, 2024 20.62 21.00 20.35 20.85 26.23 11,297
Feb 9, 2024 20.85 21.00 20.55 20.93 26.33 5,046
Feb 8, 2024 20.86 21.00 20.72 21.00 26.42 15,676
Feb 7, 2024 20.59 20.98 20.25 20.60 25.92 5,631
Feb 6, 2024 19.22 20.65 19.22 20.51 25.80 9,154
Feb 5, 2024 18.86 19.05 18.56 19.00 23.91 2,562
Feb 2, 2024 18.36 18.71 18.32 18.59 23.39 3,786
Feb 1, 2024 18.42 18.90 18.40 18.40 23.15 2,027
Jan 31, 2024 18.70 18.89 18.34 18.40 23.15 4,520
Jan 30, 2024 18.68 18.68 18.37 18.44 23.21 3,407
Jan 29, 2024 18.42 18.58 18.20 18.39 23.14 11,182
Jan 26, 2024 18.26 18.30 17.93 18.07 22.74 3,865
Jan 25, 2024 18.39 18.59 18.38 18.38 23.12 1,928
Jan 24, 2024 18.30 18.72 18.22 18.23 22.94 9,205
Jan 23, 2024 18.43 18.75 18.41 18.41 23.16 3,318
Jan 22, 2024 18.33 18.65 18.31 18.65 23.46 4,548
Jan 19, 2024 18.48 18.48 18.17 18.17 22.86 1,195
Jan 18, 2024 18.06 18.49 18.06 18.17 22.87 2,110
Jan 17, 2024 17.72 18.02 17.63 17.63 22.18 4,051
Jan 16, 2024 18.08 18.08 17.79 17.85 22.46 2,026
Jan 15, 2024 18.05 18.20 18.00 18.20 22.90 3,450
Jan 12, 2024 17.63 17.98 17.62 17.70 22.27 4,746
Jan 11, 2024 17.61 17.80 17.61 17.65 22.20 2,694
Jan 10, 2024 17.20 17.49 17.15 17.35 21.83 18,846
Jan 9, 2024 17.18 17.18 16.80 16.82 21.16 2,018
Jan 8, 2024 17.24 17.24 16.91 17.19 21.63 2,994
Jan 5, 2024 17.08 17.32 16.85 16.92 21.29 375
Jan 4, 2024 16.73 17.02 16.62 16.86 21.22 1,887
Jan 3, 2024 16.50 16.70 16.50 16.55 20.82 1,018
Jan 2, 2024 16.67 16.70 16.38 16.38 20.61 439
Dec 29, 2023 16.78 16.78 16.34 16.34 20.56 301
Dec 28, 2023 16.15 16.52 16.15 16.21 20.39 1,940
Dec 27, 2023 16.58 16.62 16.34 16.45 20.69 289
Dec 22, 2023 16.01 16.19 15.94 16.10 20.26 4,963
Dec 21, 2023 15.85 16.30 15.85 16.30 20.51 4,816
Dec 20, 2023 16.70 16.70 16.22 16.30 20.51 3,820
Dec 19, 2023 16.70 17.00 16.70 16.71 21.02 2,031

Related Tickers

A5S0.F Aston Martin Lagonda Global Holdings plc
1.1800
+0.85%
 
8XP.F XPeng Inc.
6.08
-0.33%
 
BY6A.F BYD Company Limited
65.50
0.00%
 
P1I.DU Piaggio & C. SpA
2.0540
-2.38%
 
PAH3.F Porsche Automobil Holding SE
36.00
+0.14%
 
VOW3.F Volkswagen AG
88.42
+1.40%
 
HDM.DU Honda Motor Co Ltd
7.55
-3.60%
 
7267.T Honda Motor Co., Ltd.
1,220.00
-1.97%
 
NIU Niu Technologies
1.7300
-3.89%
 
AML.L Aston Martin Lagonda Global Holdings plc
106.90
+0.19%