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

Hamburg - Delayed Quote EUR

Toyota Motor Corp (TOM.HM)

17.00
+0.72
+(4.42%)
As of 8:01:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202517.0017.0017.0017.0017.00-
Apr 25, 202516.3516.4116.2816.2816.28200
Apr 24, 202516.2816.2816.2716.2716.27-
Apr 23, 202515.8616.0815.8616.0816.08-
Apr 22, 202515.0715.5115.0715.5115.51-
Apr 17, 202515.3215.5015.3215.5015.50-
Apr 16, 202515.2615.4015.2615.4015.40-
Apr 15, 202515.4315.6415.4315.6415.64200
Apr 14, 202514.9015.0714.9015.0715.07-
Apr 11, 202514.9114.9114.9014.9014.90-
Apr 10, 202515.6515.6515.0015.0015.008
Apr 9, 202514.7115.1514.6014.6014.6095
Apr 8, 202515.0415.2715.0015.0015.001,325
Apr 7, 202514.1914.3214.1914.3214.32-
Apr 4, 202514.8014.8014.3114.5014.50400
Apr 3, 202515.2215.2215.2115.2115.21-
Apr 2, 202516.2816.4516.1616.1616.161,060
Apr 1, 202516.2016.2016.1516.1516.15-
Mar 31, 202516.2516.2616.2516.2616.26-
Mar 28, 2025 0.307015 Dividend
Mar 28, 202516.4816.5316.4816.5316.53-
Mar 27, 202517.2317.2317.1517.15-32.85-
Mar 26, 202517.6117.6717.6117.67-33.84-
Mar 25, 202517.7517.7717.7517.77-34.04485
Mar 24, 202517.6817.7617.6817.76-34.0247
Mar 21, 202517.3117.5017.3117.50-33.52-
Mar 20, 202517.6117.6117.5717.57-33.65-
Mar 19, 202517.6117.6617.5517.55-33.62300
Mar 18, 202517.3017.3017.3017.30-33.14-
Mar 17, 202516.9517.0816.9517.08-32.72-
Mar 14, 202517.0017.0016.9516.95-32.47-
Mar 13, 202516.9017.0116.8617.01-32.59175
Mar 12, 202517.0117.0116.9216.92-32.4050
Mar 11, 202517.1517.1516.7116.71-32.01-
Mar 10, 202517.6417.6617.5217.55-33.62500
Mar 7, 202517.4517.4517.3717.37-33.28-
Mar 6, 202517.4917.4917.4617.46-33.4450
Mar 5, 202517.8617.8617.4517.45-33.43-
Mar 4, 202517.5717.5717.0017.00-32.5768
Mar 3, 202517.9017.9417.8517.94-34.361,240
Feb 28, 202517.1817.1817.1017.10-32.76-
Feb 27, 202517.7517.7517.5617.56-33.64500
Feb 26, 202517.2317.3417.2317.34-33.21-
Feb 25, 202517.0717.2216.8916.89-32.3430
Feb 24, 202517.0717.0716.7116.71-32.01111
Feb 21, 202517.0617.0717.0617.07-32.70-
Feb 20, 202517.3017.3017.2517.25-33.05-
Feb 19, 202517.4617.4617.2317.23-33.00-
Feb 18, 202517.5817.5817.4917.49-33.51-
Feb 17, 202517.4017.5517.4017.55-33.62-
Feb 14, 202517.5517.5917.5417.59-33.70900
Feb 13, 202517.5317.6217.5317.62-33.75-
Feb 12, 202517.6017.6017.5017.50-33.52-
Feb 11, 202517.9217.9217.8317.83-34.16-
Feb 10, 202517.8517.8517.8517.85-34.19-
Feb 7, 202517.8818.0717.8818.07-34.60-
Feb 6, 202518.2418.3518.2418.35-35.15-
Feb 5, 202518.4118.5518.4118.55-35.54-
Feb 4, 202518.0018.0017.9817.98-34.44-
Feb 3, 202517.6517.7317.6517.73-33.96-
Jan 31, 202518.4218.4218.4018.40-35.24100
Jan 30, 202518.1218.2618.1018.10-34.6745
Jan 29, 202517.9217.9217.8417.84-34.18-
Jan 28, 202517.7217.9117.7117.71-33.9255
Jan 27, 202517.7817.8217.7817.82-34.13-
Jan 24, 202517.7017.7017.7017.70-33.91-
Jan 23, 202517.8717.8717.8417.84-34.18-
Jan 22, 202517.9117.9117.8317.83-34.16-
Jan 21, 202517.6717.6917.6717.69-33.89-
Jan 20, 202517.7417.7417.7117.71-33.92-
Jan 17, 202517.4617.5517.4617.55-33.62-
Jan 16, 202517.5817.5817.5417.54-33.60-
Jan 15, 202517.9017.9617.9017.96-34.39-
Jan 14, 202517.8217.8817.8217.88-34.25100
Jan 13, 202517.8517.8517.8017.80-34.10561
Jan 10, 202518.0018.0017.8317.83-34.16-
Jan 9, 202518.3618.4518.3618.45-35.34-
Jan 8, 202518.6418.6418.5218.52-35.48-
Jan 7, 202518.5418.5618.5418.56-35.55-
Jan 6, 202518.4418.4418.4418.44-35.32-
Jan 3, 202518.9018.9018.7518.75-35.92-
Jan 2, 202518.8618.8618.8018.80-36.0170
Dec 30, 202419.1819.1819.0419.04-36.47236
Dec 27, 202419.1119.1118.8018.80-36.01-
Dec 23, 202417.4517.4517.1117.11-32.77175
Dec 20, 202416.9417.0516.8917.05-32.66875
Dec 19, 202416.7216.7216.6316.63-31.85-
Dec 18, 202416.8316.9116.8316.91-32.39-
Dec 17, 202416.5616.5616.4116.41-31.43-
Dec 16, 202416.6016.6016.5516.55-31.71-
Dec 13, 202416.8516.8516.7816.78-32.15-
Dec 12, 202416.8917.0116.8816.88-32.34171
Dec 11, 202416.7316.7916.7316.79-32.15-
Dec 10, 202416.7316.7316.7216.72-32.03-
Dec 9, 202416.5516.7016.5516.70-31.99-
Dec 6, 202416.5516.5616.5516.56-31.73-
Dec 5, 202416.6116.6116.5016.50-31.61-
Dec 4, 202416.6016.6016.6016.60-31.80-
Dec 3, 202416.8016.8016.7016.70-31.99-
Dec 2, 202416.4216.8916.4216.89-32.35179
Nov 29, 202416.0016.0015.9515.95-30.56-
Nov 28, 202415.9016.1015.9016.10-30.84-
Nov 27, 202416.0516.0515.9515.95-30.5640
Nov 26, 202416.5616.5616.5016.50-31.61-
Nov 25, 202416.6016.6816.6016.68-31.95-
Nov 22, 202416.3416.5716.3416.57-31.74524
Nov 21, 202416.3516.4216.3516.42-31.45-
Nov 20, 202416.3516.4016.3516.40-31.42-
Nov 19, 202416.6216.6216.4516.45-31.51-
Nov 18, 202416.4016.4716.4016.47-31.54-
Nov 15, 202416.4016.4016.3516.35-31.32-
Nov 14, 202416.2016.3516.2016.35-31.32-
Nov 13, 202416.2816.2816.2616.26-31.15-
Nov 12, 202416.5416.5416.3516.43-31.46300
Nov 11, 202416.3016.3016.2216.22-31.07-
Nov 8, 202416.1116.1116.0716.07-30.78-
Nov 7, 202416.4816.6516.3916.39-31.39250
Nov 6, 202416.1016.3716.1016.10-30.84122
Nov 5, 202415.8315.8315.8315.83-30.33-
Nov 4, 202415.7015.9015.7015.90-30.46-
Nov 1, 202415.7615.9015.7615.90-30.46-
Oct 31, 202416.0916.0916.0116.01-30.66100
Oct 30, 202416.4016.4016.2616.26-31.15-
Oct 29, 202416.2416.4016.2416.40-31.42-
Oct 28, 202416.4616.4616.2316.23-31.1010
Oct 25, 202415.7915.8415.7915.84-30.34-
Oct 24, 202415.7215.7415.7215.74-30.15-
Oct 23, 202415.7415.9815.7415.90-30.451,000
Oct 22, 202415.5915.6715.5915.61-29.90320
Oct 21, 202415.7915.8515.7015.70-30.08634
Oct 18, 202415.7015.7015.7015.70-30.07-
Oct 17, 202415.6516.0315.6516.03-30.701,000
Oct 16, 202415.5515.7515.5515.65-29.9858
Oct 15, 202415.7515.8015.7015.70-30.08431
Oct 14, 202415.8416.0015.8416.00-30.65-
Oct 11, 202415.8015.9315.8015.82-30.301,250
Oct 10, 202415.8015.9315.8015.93-30.51-
Oct 9, 202415.7316.0515.7316.05-30.741,424
Oct 8, 202415.8115.8115.8015.80-30.27-
Oct 7, 202416.3016.3516.1816.18-30.9930
Oct 4, 202415.9916.1715.9916.17-30.97-
Oct 3, 202416.1016.1016.0216.02-30.68-
Oct 2, 202416.0816.1616.0816.16-30.95-
Oct 1, 202416.1016.1016.0016.00-30.65-
Sep 30, 202416.0216.0316.0216.03-30.71-
Sep 27, 2024 0.245612 Dividend
Sep 27, 202416.7516.7516.5016.50-31.60-
Sep 26, 202416.7817.2516.7816.8444.35105
Sep 25, 202416.4216.4216.4116.4143.20-
Sep 24, 202416.2516.5116.2516.5143.47-
Sep 23, 202416.5316.6216.5316.6243.76625
Sep 20, 202416.4516.4516.3616.3643.08-
Sep 19, 202416.1116.4716.1116.4743.36-
Sep 18, 202415.7115.8315.7115.8341.67-
Sep 17, 202415.3515.5515.3515.5540.96-
Sep 16, 202415.9015.9015.7215.7241.38-
Sep 13, 202415.6215.7415.6215.7441.45-
Sep 12, 202415.8715.9015.8715.9041.87-
Sep 11, 202415.5015.5015.4915.4940.78-
Sep 10, 202415.9015.9015.6015.6041.08-
Sep 9, 202415.8515.8515.8115.8141.64-
Sep 6, 202416.3016.3016.0016.0042.14-
Sep 5, 202416.5016.5016.4016.4043.19-
Sep 4, 202416.7016.7016.6116.6143.74-
Sep 3, 202417.1017.1016.9016.9044.51-
Sep 2, 202417.1317.1517.1317.1545.1728
Aug 30, 202417.1517.1517.1217.1245.09-
Aug 29, 202416.8016.9016.8016.9044.51-
Aug 28, 202417.0017.0017.0017.0044.76-
Aug 27, 202416.2716.6016.2716.5043.45100
Aug 26, 202416.1116.2016.0416.2042.664,350
Aug 23, 202416.5416.5516.5416.5543.59-
Aug 22, 202416.3816.4016.3816.4043.19-
Aug 21, 202416.5316.5316.4016.4043.19100
Aug 20, 202416.6016.6016.6016.6043.72-
Aug 19, 202416.5016.5016.5016.5043.45-
Aug 16, 202416.6916.7416.6916.7444.0736
Aug 15, 202416.3216.5716.3216.5743.62200
Aug 14, 202416.0916.2216.0516.2242.71180
Aug 13, 202415.4815.4815.4815.4840.77-
Aug 12, 202415.3015.3015.3015.3040.29-
Aug 9, 202415.4815.4815.4815.4840.76100
Aug 8, 202415.4015.4015.4015.4040.56-
Aug 7, 202415.5315.5315.5315.5340.90-
Aug 6, 202415.6015.7015.6015.7041.333
Aug 5, 202414.8615.6814.0015.6841.28780
Aug 2, 202415.9916.0315.9515.9541.99175
Aug 1, 202416.6316.6316.6316.6343.80-
Jul 31, 202417.7317.7317.7317.7346.69-
Jul 30, 202417.8417.8417.8417.8446.98-
Jul 29, 202417.8017.8017.7917.7946.84300
Jul 26, 202417.2617.2617.2617.2645.44-
Jul 25, 202418.1018.1018.1018.1047.66-
Jul 24, 202418.3518.3518.3518.3548.32-
Jul 23, 202418.0318.0318.0318.0347.48-
Jul 22, 202418.0018.1218.0018.1247.71450
Jul 19, 202418.0118.0118.0118.0147.42-
Jul 18, 202418.5018.5018.5018.5048.71-
Jul 17, 202418.7018.7018.7018.7049.24-
Jul 16, 202418.9518.9518.9518.9549.90-
Jul 15, 202418.8118.8618.8118.8649.66100
Jul 12, 202418.6618.6618.6618.6649.14-
Jul 11, 202418.5218.5218.5218.5248.77-
Jul 10, 202418.6118.6118.6118.6149.00-
Jul 9, 202418.6718.6718.6718.6749.16-
Jul 8, 202418.7918.7918.7918.7949.47-
Jul 5, 202419.1019.1019.0019.0050.0490
Jul 4, 202419.2019.5019.2019.5051.34500
Jul 3, 202418.9419.2618.9419.2650.7150
Jul 2, 202418.9618.9618.9618.9649.93-
Jul 1, 202418.7219.0318.7219.0350.11400
Jun 28, 202418.8218.8218.8218.8249.56-
Jun 27, 202418.9218.9218.9218.9249.82-
Jun 26, 202419.1519.1519.1519.1550.43-
Jun 25, 202419.1819.1819.1819.1850.51-
Jun 24, 202418.3418.6818.3418.4848.66286
Jun 21, 202417.9117.9117.9117.9147.16-
Jun 20, 202417.9017.9017.9017.9047.13-
Jun 19, 202418.1618.1618.1618.1647.82-
Jun 18, 202417.9017.9017.9017.9047.14-
Jun 17, 202417.8417.8417.8417.8446.98-
Jun 14, 202418.2118.2118.2118.2147.95-
Jun 13, 202418.5018.5018.3418.3448.29555
Jun 12, 202418.8418.8418.8418.8449.62-
Jun 11, 202419.0919.0919.0919.0950.26-
Jun 10, 202419.1319.1319.1319.1350.37-
Jun 7, 202418.9018.9018.9018.9049.77-
Jun 6, 202419.1419.1419.1419.1450.40-
Jun 5, 202419.0019.0019.0019.0050.03-
Jun 4, 202419.3019.3019.1519.1550.435,466
Jun 3, 202419.5019.5019.5019.5051.3560
May 31, 202419.8419.8419.8419.8452.24-
May 30, 202419.6019.6019.6019.6051.62-
May 29, 202419.7619.7619.7619.7652.03-
May 28, 202420.0120.0120.0120.0152.69-
May 27, 202420.0720.0720.0720.0752.85-
May 24, 202419.8119.8119.8119.8152.16-
May 23, 202420.0020.0020.0020.0052.68-
May 22, 202419.9919.9919.9919.9952.64-
May 21, 202420.2020.2020.2020.2053.19-
May 20, 202420.1820.1820.1820.1853.15-
May 17, 202420.0120.4020.0120.1353.01299
May 16, 202420.0720.1120.0720.1152.97200
May 15, 202419.9319.9319.9319.9352.49-
May 14, 202419.8719.8719.8719.8752.32-
May 13, 202420.0020.0020.0020.0052.66-
May 10, 202420.1120.4020.1120.4053.72200
May 9, 202420.8520.8520.8520.8554.92-
May 8, 202421.2121.2121.2121.2155.85-
May 7, 202421.4221.4221.4221.4256.40-
May 6, 202421.1121.1121.1121.1155.60-
May 3, 202421.1721.1721.1721.1755.73-
May 2, 202421.1721.1721.1721.1755.73-
Apr 30, 202421.2621.2621.2621.2655.98-
Apr 29, 202421.3921.3921.3921.3956.32450

Related Tickers

1GM.MI General Motors Company
41.14
-1.00%
 
8GMd.XC
 
8GM.HM General Motors Co
41.18
-0.85%
 
PAH3d.XC
 
8GM.F General Motors Company
41.48
-0.37%
 
005385.KS Hyundai Motor Company
147,400.00
+0.14%
 
GM.BA General Motors Company
9,400.00
+0.53%
 
GMCO34.SA General Motors Company
65.31
-2.62%
 
BMW.BD Bayerische Motoren Werke Aktiengesellschaft
30,000.00
0.00%
 
PAHA.F Porsche Automobil Holding SE
3.7000
+5.71%