Stuttgart - Delayed Quote EUR

Toyota Motor Corp (TOM.SG)

Compare
17.05 +0.52 (+3.13%)
As of 3:35:25 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 16.75 17.05 16.73 17.05 17.05 75
Dec 17, 2024 16.74 16.74 16.42 16.53 16.53 248
Dec 16, 2024 16.74 16.74 16.60 16.60 16.60 250
Dec 13, 2024 16.69 16.69 16.69 16.69 16.69 -
Dec 12, 2024 16.76 16.94 16.76 16.94 16.94 478
Dec 11, 2024 16.65 16.75 16.65 16.75 16.75 100
Dec 10, 2024 16.64 16.82 16.64 16.82 16.82 10
Dec 9, 2024 16.76 16.80 16.55 16.80 16.80 435
Dec 6, 2024 16.40 16.40 16.40 16.40 16.40 -
Dec 5, 2024 16.45 16.45 16.45 16.45 16.45 -
Dec 4, 2024 16.46 16.56 16.46 16.56 16.56 80
Dec 3, 2024 16.69 16.95 16.69 16.95 16.95 1,000
Dec 2, 2024 16.33 16.69 16.33 16.69 16.69 637
Nov 29, 2024 16.15 16.27 16.15 16.27 16.27 64
Nov 28, 2024 16.15 16.40 16.15 16.40 16.40 70
Nov 27, 2024 15.98 15.98 15.98 15.98 15.98 -
Nov 26, 2024 16.34 16.79 16.34 16.79 16.79 65
Nov 25, 2024 16.77 16.77 16.50 16.70 16.70 649
Nov 22, 2024 16.36 16.36 16.36 16.36 16.36 -
Nov 21, 2024 16.26 16.26 16.26 16.26 16.26 -
Nov 20, 2024 16.27 16.48 16.27 16.48 16.48 150
Nov 19, 2024 16.54 16.54 16.54 16.54 16.54 1,549
Nov 18, 2024 16.53 16.53 16.42 16.42 16.42 1,031
Nov 15, 2024 16.26 16.50 16.26 16.30 16.30 310
Nov 14, 2024 16.08 16.47 16.08 16.47 16.47 680
Nov 13, 2024 16.02 16.30 16.02 16.29 16.29 543
Nov 12, 2024 16.45 16.69 16.33 16.63 16.63 1,416
Nov 11, 2024 16.24 16.47 16.23 16.47 16.47 1,045
Nov 8, 2024 16.03 16.20 16.03 16.20 16.20 683
Nov 7, 2024 16.55 16.55 16.50 16.50 16.50 525
Nov 6, 2024 16.10 16.46 16.10 16.32 16.32 1,038
Nov 5, 2024 15.82 15.93 15.78 15.93 15.93 1,745
Nov 4, 2024 15.86 16.03 15.86 15.96 15.96 479
Nov 1, 2024 15.64 15.91 15.64 15.91 15.91 500
Oct 31, 2024 15.93 16.27 15.93 16.21 16.21 2,238
Oct 30, 2024 16.32 16.33 16.27 16.27 16.27 1,267
Oct 29, 2024 16.25 16.45 16.25 16.40 16.40 2,000
Oct 28, 2024 16.30 16.30 16.26 16.30 16.30 1,162
Oct 25, 2024 15.74 15.90 15.74 15.90 15.90 569
Oct 24, 2024 15.73 15.85 15.68 15.68 15.68 386
Oct 23, 2024 15.86 15.96 15.81 15.81 15.81 1,020
Oct 22, 2024 15.70 15.83 15.50 15.75 15.75 1,432
Oct 21, 2024 15.70 15.83 15.70 15.79 15.79 1,067
Oct 18, 2024 15.61 15.85 15.61 15.75 15.75 335
Oct 17, 2024 15.85 15.85 15.76 15.76 15.76 9
Oct 16, 2024 15.60 15.80 15.60 15.80 15.80 1,294
Oct 15, 2024 15.66 15.82 15.65 15.65 15.65 1,734
Oct 14, 2024 15.84 16.12 15.84 16.12 16.12 100
Oct 11, 2024 15.66 15.99 15.66 15.99 15.99 266
Oct 10, 2024 15.70 15.92 15.70 15.86 15.86 430
Oct 9, 2024 15.66 15.92 15.66 15.90 15.90 4,805
Oct 8, 2024 15.69 16.20 15.69 16.20 16.20 1,465
Oct 7, 2024 16.35 16.35 16.23 16.35 16.35 181
Oct 4, 2024 15.99 16.40 15.99 16.40 16.40 220
Oct 3, 2024 16.00 16.00 16.00 16.00 16.00 -
Oct 2, 2024 16.08 16.17 16.05 16.17 16.17 627
Oct 1, 2024 16.11 16.11 16.11 16.11 16.11 -
Sep 30, 2024 16.02 16.10 16.02 16.03 16.03 1,330
Sep 27, 2024 40.00 Dividend
Sep 27, 2024 17.07 17.07 16.30 16.30 16.30 4,147
Sep 26, 2024 16.80 17.05 16.80 16.88 -23.12 3,089
Sep 25, 2024 16.42 16.42 16.42 16.42 -22.50 1,000
Sep 24, 2024 16.30 16.53 16.30 16.51 -22.61 788
Sep 23, 2024 16.23 16.58 16.23 16.58 -22.71 770
Sep 20, 2024 16.60 16.60 16.41 16.41 -22.47 163
Sep 19, 2024 16.35 16.47 16.35 16.38 -22.44 1,613
Sep 18, 2024 15.71 15.86 15.71 15.79 -21.62 102
Sep 17, 2024 15.22 15.50 15.22 15.50 -21.23 19,821
Sep 16, 2024 15.65 15.80 15.65 15.77 -21.60 1,000
Sep 13, 2024 15.62 15.67 15.59 15.59 -21.35 330
Sep 12, 2024 15.89 16.14 15.89 16.09 -22.04 4,750
Sep 11, 2024 15.50 15.70 15.50 15.68 -21.48 1,036
Sep 10, 2024 15.73 15.91 15.73 15.91 -21.79 20
Sep 9, 2024 15.67 15.67 15.67 15.67 -21.46 50
Sep 6, 2024 16.17 16.17 16.17 16.17 -22.15 -
Sep 5, 2024 16.36 16.56 16.32 16.38 -22.44 350
Sep 4, 2024 16.57 16.57 16.57 16.57 -22.69 -
Sep 3, 2024 17.10 17.29 17.10 17.18 -23.53 1,170
Sep 2, 2024 17.12 17.23 17.12 17.12 -23.45 770
Aug 30, 2024 17.15 17.15 17.15 17.15 -23.48 -
Aug 29, 2024 16.81 17.10 16.81 17.02 -23.32 928
Aug 28, 2024 17.12 17.12 16.89 16.96 -23.23 2,240
Aug 27, 2024 16.27 16.60 16.27 16.60 -22.73 300
Aug 26, 2024 16.00 16.17 16.00 16.17 -22.14 400
Aug 23, 2024 16.54 16.66 16.54 16.66 -22.82 250
Aug 22, 2024 16.37 16.54 16.37 16.42 -22.49 2,250
Aug 21, 2024 16.52 16.65 16.50 16.50 -22.60 55
Aug 20, 2024 16.50 16.50 16.50 16.50 -22.60 3,000
Aug 19, 2024 16.50 16.66 16.50 16.58 -22.71 3,655
Aug 16, 2024 16.68 16.88 16.68 16.88 -23.12 100
Aug 15, 2024 16.31 16.66 16.31 16.61 -22.75 1,185
Aug 14, 2024 16.12 16.14 16.01 16.14 -22.10 750
Aug 13, 2024 15.57 15.79 15.56 15.79 -21.63 3,700
Aug 12, 2024 15.49 15.49 15.44 15.49 -21.22 3,229
Aug 9, 2024 15.00 15.45 15.00 15.34 -21.01 1,915
Aug 8, 2024 15.18 15.66 15.18 15.66 -21.45 1,290
Aug 7, 2024 15.48 15.85 15.48 15.76 -21.59 7,313
Aug 6, 2024 15.40 16.19 15.32 15.94 -21.84 14,075
Aug 5, 2024 14.40 14.97 14.32 14.70 -20.14 11,020
Aug 2, 2024 16.00 16.10 15.92 15.96 -21.86 1,437
Aug 1, 2024 16.80 17.00 16.79 17.00 -23.28 15,015
Jul 31, 2024 17.77 17.87 17.77 17.86 -24.46 1,975
Jul 30, 2024 17.84 17.90 17.78 17.78 -24.36 1,120
Jul 29, 2024 17.70 17.82 17.70 17.82 -24.40 1,109
Jul 26, 2024 17.36 17.81 17.36 17.81 -24.40 547
Jul 25, 2024 18.10 18.12 18.09 18.09 -24.78 445
Jul 24, 2024 18.45 18.62 18.45 18.45 -25.27 161
Jul 23, 2024 18.15 18.60 18.15 18.60 -25.47 340
Jul 22, 2024 18.10 18.24 18.10 18.24 -24.98 250
Jul 19, 2024 18.20 18.22 18.19 18.20 -24.93 124
Jul 18, 2024 18.61 18.61 18.61 18.61 -25.49 50
Jul 17, 2024 18.98 18.98 18.79 18.79 -25.74 20
Jul 16, 2024 18.85 18.90 18.85 18.88 -25.86 2,095
Jul 15, 2024 18.88 19.05 18.88 19.05 -26.09 500
Jul 12, 2024 18.83 18.93 18.83 18.93 -25.93 7,140
Jul 11, 2024 18.88 18.88 18.66 18.66 -25.56 936
Jul 10, 2024 18.78 18.78 18.71 18.71 -25.63 3
Jul 9, 2024 18.69 18.70 18.64 18.64 -25.53 90
Jul 8, 2024 18.83 18.92 18.78 18.78 -25.73 8,925
Jul 5, 2024 19.05 19.15 18.91 18.91 -25.90 310
Jul 4, 2024 19.39 19.53 19.39 19.53 -26.75 102
Jul 3, 2024 19.05 19.10 19.05 19.10 -26.16 350
Jul 2, 2024 19.15 19.38 19.15 19.38 -26.54 300
Jul 1, 2024 18.83 18.98 18.78 18.91 -25.89 2,317
Jun 28, 2024 19.00 19.01 19.00 19.01 -26.03 8,000
Jun 27, 2024 18.91 19.15 18.91 19.15 -26.23 500
Jun 26, 2024 19.01 19.01 19.01 19.01 -26.04 -
Jun 25, 2024 19.18 19.35 19.17 19.35 -26.51 1,955
Jun 24, 2024 18.38 18.60 18.38 18.40 -25.20 2,091
Jun 21, 2024 17.97 18.25 17.97 18.25 -24.99 150
Jun 20, 2024 18.06 18.15 18.06 18.15 -24.86 100
Jun 19, 2024 18.27 18.40 18.26 18.27 -25.02 1,275
Jun 18, 2024 18.00 18.07 18.00 18.07 -24.74 4
Jun 17, 2024 18.01 18.15 17.90 18.15 -24.86 1,660
Jun 14, 2024 18.27 18.55 18.24 18.31 -25.08 3,975
Jun 13, 2024 18.36 18.51 18.33 18.39 -25.18 1,060
Jun 12, 2024 18.88 19.08 18.88 19.08 -26.14 150
Jun 11, 2024 19.14 19.45 19.14 19.45 -26.64 18,623
Jun 10, 2024 19.28 19.37 19.18 19.35 -26.50 2,432
Jun 7, 2024 18.92 19.13 18.92 19.13 -26.20 400
Jun 6, 2024 19.24 19.39 19.17 19.29 -26.42 1,526
Jun 5, 2024 18.93 19.15 18.93 19.15 -26.22 718
Jun 4, 2024 19.28 19.36 19.28 19.36 -26.51 593
Jun 3, 2024 19.76 19.76 19.47 19.47 -26.66 810
May 31, 2024 19.93 19.93 19.93 19.93 -27.29 -
May 30, 2024 19.57 19.66 19.57 19.66 -26.93 1,000
May 29, 2024 19.86 19.87 19.86 19.86 -27.20 30
May 28, 2024 20.34 20.34 20.13 20.17 -27.63 200
May 27, 2024 20.19 20.19 20.17 20.17 -27.62 500
May 24, 2024 19.90 19.90 19.90 19.90 -27.26 -
May 23, 2024 19.98 20.05 19.98 20.05 -27.45 205
May 22, 2024 20.03 20.03 19.87 19.90 -27.26 35
May 21, 2024 20.35 20.35 20.13 20.18 -27.64 1,197
May 20, 2024 20.28 20.40 20.28 20.40 -27.94 8
May 17, 2024 20.15 20.23 20.15 20.23 -27.70 440
May 16, 2024 20.01 20.09 19.60 19.60 -26.85 2,280
May 15, 2024 20.10 20.31 20.08 20.08 -27.50 5,695
May 14, 2024 20.05 20.11 20.01 20.11 -27.55 1,716
May 13, 2024 20.00 20.00 19.91 19.96 -27.33 1,635
May 10, 2024 20.24 20.49 20.22 20.49 -28.06 1,495
May 9, 2024 21.06 21.19 21.06 21.19 -29.02 1,000
May 8, 2024 21.41 21.82 21.41 21.82 -29.89 3,650
May 7, 2024 21.49 21.51 21.49 21.51 -29.47 1,000
May 6, 2024 21.50 21.67 21.42 21.67 -29.68 1,801
May 3, 2024 21.30 21.53 21.30 21.40 -29.31 591
May 2, 2024 21.37 21.42 21.37 21.42 -29.33 120
Apr 30, 2024 21.56 21.56 21.30 21.30 -29.17 1,100
Apr 29, 2024 20.98 20.98 20.75 20.75 -28.42 13
Apr 26, 2024 20.86 20.86 20.86 20.86 -28.57 -
Apr 25, 2024 20.86 21.09 20.60 21.09 -28.89 1,620
Apr 24, 2024 21.78 21.98 21.75 21.95 -30.07 2,132
Apr 23, 2024 21.18 21.20 21.18 21.20 -29.04 1,290
Apr 22, 2024 21.23 21.50 21.23 21.50 -29.45 640
Apr 19, 2024 21.53 21.53 21.35 21.35 -29.25 3,400
Apr 18, 2024 21.82 21.98 21.82 21.98 -30.10 1,070
Apr 17, 2024 21.81 21.81 21.81 21.81 -29.87 -
Apr 16, 2024 22.12 22.22 22.12 22.16 -30.35 335
Apr 15, 2024 22.90 23.08 22.83 22.86 -31.31 7,911
Apr 12, 2024 22.84 22.84 22.84 22.84 -31.29 -
Apr 11, 2024 22.89 23.11 22.88 22.90 -31.36 4,220
Apr 10, 2024 22.77 22.77 22.63 22.63 -30.99 2,501
Apr 9, 2024 22.81 22.81 22.81 22.81 -31.24 -
Apr 8, 2024 22.35 22.60 22.34 22.48 -30.78 5,130
Apr 5, 2024 22.02 22.02 22.00 22.00 -30.13 1,762
Apr 4, 2024 22.25 22.36 22.20 22.20 -30.41 4,350
Apr 3, 2024 22.01 22.01 22.01 22.01 -30.15 -
Apr 2, 2024 22.43 22.43 22.17 22.19 -30.40 1,769
Mar 28, 2024 45.00 Dividend
Mar 28, 2024 23.16 23.44 23.08 23.44 -32.11 2,075
Mar 27, 2024 23.36 23.43 23.36 23.36 29.64 1,400
Mar 26, 2024 23.35 23.58 23.35 23.45 29.75 2,210
Mar 25, 2024 23.26 23.26 23.25 23.26 29.51 620
Mar 22, 2024 23.55 23.59 23.55 23.59 29.94 535
Mar 21, 2024 22.88 22.88 22.88 22.88 29.02 -
Mar 20, 2024 22.44 22.65 22.44 22.65 28.74 294
Mar 19, 2024 22.33 22.42 22.30 22.42 28.44 2,735
Mar 18, 2024 21.83 22.08 21.83 21.99 27.89 272
Mar 15, 2024 21.47 21.64 21.30 21.30 27.03 8,804
Mar 14, 2024 21.23 21.23 21.15 21.15 26.84 2,200
Mar 13, 2024 21.23 21.29 21.09 21.09 26.77 4,240
Mar 12, 2024 21.41 21.80 21.41 21.80 27.66 1,000
Mar 11, 2024 21.62 21.68 21.56 21.56 27.35 2,165
Mar 8, 2024 22.20 22.45 22.20 22.23 28.21 4,250
Mar 7, 2024 22.80 22.86 22.73 22.73 28.84 2,396
Mar 6, 2024 23.08 23.36 23.00 23.26 29.51 10,687
Mar 5, 2024 22.75 23.10 22.75 23.10 29.32 1,030
Mar 4, 2024 22.56 22.75 22.49 22.59 28.67 1,045
Mar 1, 2024 22.35 22.67 22.35 22.67 28.76 2,320
Feb 29, 2024 22.18 22.40 22.12 22.34 28.35 795
Feb 28, 2024 21.75 22.05 21.75 22.05 27.98 3,394
Feb 27, 2024 21.81 22.08 21.81 21.95 27.85 1,100
Feb 26, 2024 21.88 22.00 21.88 22.00 27.91 500
Feb 23, 2024 21.51 21.66 21.51 21.66 27.48 5
Feb 22, 2024 21.51 21.51 21.46 21.46 27.23 1,000
Feb 21, 2024 21.06 21.25 20.86 20.86 26.47 313
Feb 20, 2024 21.00 21.11 21.00 21.11 26.78 760
Feb 19, 2024 21.10 21.33 21.00 21.00 26.65 2,408
Feb 16, 2024 21.05 21.06 21.05 21.06 26.72 100
Feb 15, 2024 20.67 21.23 20.67 21.20 26.91 1,416
Feb 14, 2024 20.70 21.03 20.70 21.03 26.69 1,189
Feb 13, 2024 21.50 21.70 21.20 21.70 27.53 4,630
Feb 12, 2024 20.75 20.92 20.56 20.92 26.55 1,268
Feb 9, 2024 20.70 20.86 20.70 20.86 26.47 3,600
Feb 8, 2024 20.83 21.00 20.72 20.84 26.45 7,537
Feb 7, 2024 20.50 20.84 20.47 20.84 26.44 1,970
Feb 6, 2024 19.31 20.67 19.31 20.43 25.93 21,070
Feb 5, 2024 18.65 18.87 18.65 18.87 23.94 600
Feb 2, 2024 18.43 18.43 18.43 18.43 23.39 -
Feb 1, 2024 18.50 18.59 18.50 18.59 23.59 2,210
Jan 31, 2024 18.65 18.84 18.65 18.84 23.90 270
Jan 30, 2024 18.50 18.50 18.50 18.50 23.47 -
Jan 29, 2024 18.43 18.76 18.43 18.76 23.80 1,086
Jan 26, 2024 18.19 18.42 18.01 18.15 23.02 1,125
Jan 25, 2024 18.34 18.39 18.34 18.39 23.33 750
Jan 24, 2024 18.13 18.49 18.13 18.30 23.22 1,500
Jan 23, 2024 18.52 18.66 18.50 18.62 23.63 360
Jan 22, 2024 18.44 18.44 18.44 18.44 23.40 -
Jan 19, 2024 18.25 18.44 18.24 18.24 23.14 1,014
Jan 18, 2024 18.12 18.12 18.12 18.12 22.99 -
Jan 17, 2024 17.49 17.79 17.49 17.79 22.57 25
Jan 16, 2024 17.82 18.00 17.82 18.00 22.84 2,698
Jan 15, 2024 17.90 17.90 17.90 17.90 22.71 1,130
Jan 12, 2024 17.65 17.90 17.65 17.78 22.55 2,287
Jan 11, 2024 17.72 17.95 17.72 17.95 22.77 3,685
Jan 10, 2024 17.24 17.24 17.24 17.24 21.88 -
Jan 9, 2024 16.96 16.97 16.96 16.96 21.52 1,350
Jan 8, 2024 17.05 17.05 17.05 17.05 21.64 -
Jan 5, 2024 16.93 16.93 16.93 16.93 21.48 -
Jan 4, 2024 16.70 16.78 16.70 16.78 21.29 20
Jan 3, 2024 16.52 16.52 16.52 16.52 20.96 -
Jan 2, 2024 16.66 16.66 16.48 16.61 21.07 618
Dec 29, 2023 16.46 16.46 16.42 16.42 20.83 330
Dec 28, 2023 16.23 16.37 16.11 16.37 20.77 3,760
Dec 27, 2023 16.31 16.38 16.31 16.33 20.72 2,275
Dec 22, 2023 16.00 16.17 15.99 16.17 20.52 757
Dec 21, 2023 16.09 16.31 16.09 16.09 20.41 2,620
Dec 20, 2023 16.91 16.91 16.69 16.69 21.18 6,130
Dec 19, 2023 16.70 16.92 16.70 16.72 21.21 2,000
Dec 18, 2023 16.74 16.92 16.73 16.74 21.24 1,588

Related Tickers

HDM.SG Honda Motor Co Ltd
7.97
+1.79%
 
HDMA.F Honda Motor Co., Ltd.
23.60
+0.85%
 
HDMA.BE Honda Motor Co Ltd
23.40
-0.85%
 
FUH.DU Subaru Corp
15.90
+4.61%
 
BY6.HA BYD Co Ltd
33.02
+0.40%
 
VOLCAR-B.ST Volvo Car AB (publ.)
24.56
+2.21%
 
RNO.PA Renault SA
46.82
+5.21%
 
STLAP.PA Stellantis N.V.
12.75
-0.06%
 
VOW.DE Volkswagen AG
90.20
+1.23%
 
VOW3.DE Volkswagen AG
87.64
+1.13%