Vienna - Delayed Quote EUR

Toyota Motor Corporation (TOM.VI)

15.54
-0.10
(-0.63%)
At close: 5:00:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202515.2815.5415.2715.5415.541,812
Apr 17, 202515.4315.6415.4315.6415.64-
Apr 16, 202515.5115.5315.4915.4915.49-
Apr 15, 202515.5015.5615.4715.5615.56-
Apr 14, 202514.9915.1514.9315.0815.083,000
Apr 11, 202514.9414.9414.6314.8714.8720
Apr 10, 202515.8415.8415.0315.0315.03-
Apr 9, 202514.8415.0414.5614.6314.63-
Apr 8, 202515.0615.6215.0615.6215.62604
Apr 7, 202514.0814.4714.0814.4714.47604
Apr 4, 202514.9315.0314.5414.5714.57282
Apr 3, 202515.5115.6515.0815.3915.39190
Apr 2, 202516.3916.3916.2616.2616.267
Apr 1, 202516.2516.4016.1716.1716.17-
Mar 31, 202516.2216.3416.2216.2916.29-
Mar 28, 2025 0.30923 Dividend
Mar 28, 202516.6216.7716.5816.5816.58200
Mar 27, 202517.4117.4117.0217.16-32.84-
Mar 26, 202517.8017.8517.7217.72-33.90-
Mar 25, 202517.7917.8417.7917.84-34.14-
Mar 24, 202517.7217.8117.7117.79-34.03-
Mar 21, 202517.5417.6817.5417.61-33.70-
Mar 20, 202517.7117.8817.6517.65-33.76-
Mar 19, 202517.7217.7217.6117.64-33.75-
Mar 18, 202517.3417.4217.3417.37-33.23-
Mar 17, 202517.1317.1917.1217.16-32.83-
Mar 14, 202517.0817.3217.0217.02-32.561,200
Mar 13, 202516.9916.9916.9116.91-32.35-
Mar 12, 202517.1317.1317.0317.03-32.57-
Mar 11, 202517.1317.2016.7916.79-32.12-
Mar 10, 202517.7717.7717.5317.53-33.5410
Mar 7, 202517.5517.5617.4217.42-33.32-
Mar 6, 202517.5717.5717.4917.49-33.46-
Mar 5, 202517.8117.8117.5817.58-33.64-
Mar 4, 202517.6217.6217.0317.03-32.58-
Mar 3, 202517.9017.9417.8917.89-34.23-
Feb 28, 202517.2217.3317.2017.33-33.15-
Feb 27, 202517.7617.7617.6217.67-33.81127
Feb 26, 202517.3517.3917.2717.39-33.28-
Feb 25, 202517.2417.2416.9816.98-32.49-
Feb 24, 202517.1917.2417.1617.16-32.83-
Feb 21, 202517.1317.2017.1317.14-32.78-
Feb 20, 202517.3617.3617.2117.21-32.92-
Feb 19, 202517.5717.5717.3017.30-33.10-
Feb 18, 202517.7117.7117.5917.59-33.66-
Feb 17, 202517.4717.6217.4717.62-33.72-
Feb 14, 202517.5717.6217.5617.62-33.7155
Feb 13, 202517.5717.7117.5717.66-33.78-
Feb 12, 202517.6117.6217.5717.57-33.61-
Feb 11, 202517.9717.9717.8417.84-34.12-
Feb 10, 202517.9317.9817.9317.94-34.32-
Feb 7, 202517.9818.0417.9618.04-34.50-
Feb 6, 202518.2518.4218.2518.42-35.23-
Feb 5, 202518.5518.6618.5118.66-35.69200
Feb 4, 202517.9918.1017.9718.04-34.50-
Feb 3, 202517.7117.9017.7117.90-34.24-
Jan 31, 202518.4618.5018.4118.41-35.22-
Jan 30, 202518.2418.3618.2018.20-34.81-
Jan 29, 202518.0318.0317.9617.96-34.36-
Jan 28, 202517.7917.8617.7317.73-33.92-
Jan 27, 202517.8817.9017.7417.80-34.05-
Jan 24, 202517.7717.7717.6717.76-33.98-
Jan 23, 202517.9617.9617.8717.87-34.19-
Jan 22, 202518.0218.0217.9117.94-34.3240
Jan 21, 202517.7417.8017.7417.80-34.05-
Jan 20, 202517.7917.7917.7317.73-33.92-
Jan 17, 202517.4117.5917.3517.59-33.64-
Jan 16, 202517.6217.6817.6217.65-33.77-
Jan 15, 202517.9518.0617.9517.98-34.39-
Jan 14, 202518.0018.0417.9717.97-34.37-
Jan 13, 202518.0618.0617.8417.84-34.14-
Jan 10, 202518.0418.0417.9818.02-34.47-
Jan 9, 202518.4618.4718.4518.47-35.34-
Jan 8, 202518.7618.7618.6318.63-35.6558
Jan 7, 202518.6018.6218.6018.62-35.63-
Jan 6, 202518.5218.5218.4618.49-35.38-
Jan 3, 202518.9618.9918.9618.99-36.32-
Jan 2, 202518.8318.9118.7518.87-36.105
Dec 30, 202418.9819.0018.9518.95-36.26600
Dec 27, 202419.2619.2819.0219.02-36.39228
Dec 23, 202417.3917.4217.1417.14-32.79-
Dec 20, 202417.0117.1016.9217.10-32.71-
Dec 19, 202416.8816.8816.7216.75-32.0460
Dec 18, 202416.8617.0616.8417.06-32.64-
Dec 17, 202416.5016.6116.5016.56-31.6710
Dec 16, 202416.7216.7216.4016.40-31.38-
Dec 13, 202416.8216.8616.7816.78-32.11-
Dec 12, 202416.9217.0316.9216.92-32.38-
Dec 11, 202416.7916.8616.7516.86-32.26-
Dec 10, 202416.7616.8216.7616.79-32.12-
Dec 9, 202416.8216.8216.6216.76-32.061,000
Dec 6, 202416.5416.6216.5416.62-31.79-
Dec 5, 202416.5316.6316.5316.57-31.701,350
Dec 4, 202416.6116.7516.6116.65-31.85-
Dec 3, 202416.8516.8516.7916.79-32.11-
Dec 2, 202416.4416.6216.4416.62-31.80-
Nov 29, 202416.0616.0816.0516.07-30.75-
Nov 28, 202416.2716.2716.1716.17-30.94-
Nov 27, 202416.4116.4116.0316.03-30.66200
Nov 26, 202416.4916.6816.4916.55-31.66-
Nov 25, 202416.6316.7416.6316.74-32.02-
Nov 22, 202416.4016.6716.4016.67-31.89-
Nov 21, 202416.4616.5116.4116.51-31.59-
Nov 20, 202416.4116.4716.4016.40-31.37-
Nov 19, 202416.9916.9916.5616.58-31.7150
Nov 18, 202416.3716.5616.3416.56-31.68-
Nov 15, 202416.5116.5116.3916.46-31.48-
Nov 14, 202416.2416.4716.2416.47-31.50-
Nov 13, 202416.2116.2816.2116.28-31.15-
Nov 12, 202416.6116.7016.4616.46-31.50125
Nov 11, 202416.1816.2316.1116.23-31.05-
Nov 8, 202416.3116.3116.1416.14-30.87-
Nov 7, 202416.5416.7516.4816.48-31.53-
Nov 6, 202416.2816.2816.1716.17-30.94-
Nov 5, 202415.9115.9115.9115.91-30.44-
Nov 4, 202415.8015.9615.7715.92-30.45-
Nov 1, 202415.8915.9615.8915.96-30.53-
Oct 31, 202416.2916.2916.0416.04-30.695
Oct 30, 202416.3916.3916.2416.24-31.06-
Oct 29, 202416.3616.4316.2716.43-31.42300
Oct 28, 202416.2516.2616.2216.26-31.10-
Oct 25, 202415.8115.9415.8115.87-30.36-
Oct 24, 202415.8715.8715.8015.80-30.22-
Oct 23, 202415.9016.1015.8615.96-30.54-
Oct 22, 202415.6615.7015.5815.62-29.87-
Oct 21, 202415.7515.7915.7515.75-30.12-
Oct 18, 202415.7715.8715.7615.79-30.22-
Oct 17, 202415.8115.8815.7915.88-30.38-
Oct 16, 202415.6215.7315.6215.73-30.09-
Oct 15, 202415.8715.8715.7715.77-30.16-
Oct 14, 202415.9816.0615.9316.06-30.72-
Oct 11, 202415.8315.9415.7915.89-30.40-
Oct 10, 202415.9215.9615.8315.96-30.54-
Oct 9, 202415.8015.9215.8015.86-30.34-
Oct 8, 202415.8416.0015.8415.91-30.4365
Oct 7, 202416.3216.3216.2116.26-31.11-
Oct 4, 202416.1116.1816.0316.18-30.96-
Oct 3, 202416.1716.5716.0516.05-30.71900
Oct 2, 202416.1216.2016.1216.20-31.00-
Oct 1, 202416.1716.2016.1216.12-30.83-
Sep 30, 202416.0516.0916.0516.05-30.70-
Sep 27, 2024 0.247384 Dividend
Sep 27, 202416.4516.5316.3916.42-31.41-
Sep 26, 202416.9417.0716.9116.9344.14-
Sep 25, 202416.4816.5316.4716.4742.94-
Sep 24, 202416.3916.5816.3916.5843.25-
Sep 23, 202416.5816.6816.5716.6843.49-
Sep 20, 202416.4816.5416.4816.4842.97-
Sep 19, 202416.3816.5216.3816.5243.08-
Sep 18, 202415.8915.9115.7815.9141.5062
Sep 17, 202415.5315.6215.3415.6240.74-
Sep 16, 202416.0716.0716.0216.0241.77-
Sep 13, 202415.7615.8515.7615.8541.34-
Sep 12, 202416.0316.0315.9315.9341.55-
Sep 11, 202415.6415.6915.5515.5540.56-
Sep 10, 202415.8215.9415.6715.6740.87200
Sep 9, 202415.8015.9315.8015.9341.54400
Sep 6, 202416.3616.3716.1016.1041.9815
Sep 5, 202416.5216.5216.4516.4542.91-
Sep 4, 202416.7016.7016.6716.6843.49-
Sep 3, 202417.1517.2516.9416.9444.17-
Sep 2, 202417.2517.2517.1517.2344.94-
Aug 30, 202417.1617.2317.1617.1644.76-
Aug 29, 202416.8517.0516.8517.0044.33-
Aug 28, 202416.9717.0816.9716.9844.28-
Aug 27, 202416.6816.7416.5716.6443.39-
Aug 26, 202416.1116.2916.0916.2842.45-
Aug 23, 202416.6116.6716.6016.6343.38-
Aug 22, 202416.4816.5216.4416.5143.05-
Aug 21, 202416.5816.6016.5116.5143.06-
Aug 20, 202416.6416.7916.6016.6043.2940
Aug 19, 202416.6016.6716.6016.6743.46130
Aug 16, 202416.7216.8816.6816.6843.5075
Aug 15, 202416.4716.6616.4416.5943.26-
Aug 14, 202416.1316.2116.0216.0241.77-
Aug 13, 202415.5615.6715.5615.6740.87-
Aug 12, 202415.3015.3415.3015.3440.01-
Aug 9, 202415.4215.4215.3515.3840.10-
Aug 8, 202415.4115.5615.3915.5640.59-
Aug 7, 202415.8216.0915.6315.6340.76257
Aug 6, 202415.9715.9715.4915.4940.415
Aug 5, 202414.9815.4914.7515.4940.39-
Aug 2, 202416.0616.0715.8415.8441.31-
Aug 1, 202416.8216.9516.7816.9544.19-
Jul 31, 202417.8217.9017.8217.8646.58-
Jul 30, 202417.9517.9917.9117.9346.77-
Jul 29, 202417.7617.7817.7517.7546.30-
Jul 26, 202417.4917.6817.4917.6846.11-
Jul 25, 202418.2118.2218.0318.0347.03-
Jul 24, 202418.6018.6018.2918.2947.71-
Jul 23, 202418.2418.5118.2418.5148.26-
Jul 22, 202418.1618.2918.1418.2947.70-
Jul 19, 202418.2618.3318.1818.1847.41-
Jul 18, 202418.5018.5318.4118.4148.02-
Jul 17, 202418.9218.9218.7018.7148.78-
Jul 16, 202418.9218.9418.9218.9249.34-
Jul 15, 202418.9919.0418.9619.0449.67-
Jul 12, 202418.8619.0218.8619.0249.61-
Jul 11, 202418.8018.8718.6618.8249.076
Jul 10, 202418.8418.9218.8418.9249.35-
Jul 9, 202418.8618.8618.6418.6448.62-
Jul 8, 202418.9118.9718.8518.9149.32-
Jul 5, 202419.1919.1919.0519.0549.68-
Jul 4, 202419.3619.4419.3619.4450.69-
Jul 3, 202419.1019.1019.0719.0749.73-
Jul 2, 202419.1019.1019.1019.1049.82-
Jul 1, 202418.8718.9818.8718.9849.50-
Jun 28, 202418.9219.1818.9219.1850.01-
Jun 27, 202419.0719.0719.0719.0749.73-
Jun 26, 202419.0319.0319.0319.0349.63-
Jun 25, 202419.2319.2819.2319.2850.29-
Jun 24, 202418.4118.4918.4118.4948.23-
Jun 21, 202418.1818.1818.1818.1847.42-
Jun 20, 202418.1418.1418.1018.1047.19-
Jun 19, 202418.3018.3018.3018.3047.74-
Jun 18, 202418.0418.0417.9817.9846.90-
Jun 17, 202418.0118.1318.0118.1347.29-
Jun 14, 202418.3518.3518.3418.3447.84-
Jun 13, 202418.4818.4818.4818.4848.20-
Jun 12, 202419.0919.0919.0919.0949.78-
Jun 11, 202419.2419.3119.1919.1950.06370
Jun 10, 202419.2319.3419.2319.3450.43-
Jun 7, 202418.9719.1618.9719.1649.97-
Jun 6, 202419.4419.4419.3219.3250.4040
Jun 5, 202419.0519.1019.0519.1049.80-
Jun 4, 202419.4219.4219.3319.3350.40-
Jun 3, 202419.5919.5919.4919.4950.83-
May 31, 202419.9719.9719.8219.9552.02100
May 30, 202419.6319.7619.6319.7651.53-
May 29, 202419.9919.9919.8219.8251.68-
May 28, 202420.2120.2120.1520.1552.55-
May 27, 202420.2320.2320.2220.2252.73-
May 24, 202420.0320.0320.0120.0152.20-
May 23, 202419.9220.0419.9220.0452.2630
May 22, 202420.0020.1120.0020.1152.45-
May 21, 202420.2520.2520.2420.2452.77-
May 20, 202420.3220.3220.3220.3252.98-
May 17, 202420.2420.2420.2420.2452.79-
May 16, 202420.1020.1019.9519.9552.03-
May 15, 202420.1420.1420.1420.1452.51-
May 14, 202420.1420.1420.1020.1052.43-
May 13, 202420.1120.1120.0620.0652.30-
May 10, 202420.5820.5820.3420.3453.0510
May 9, 202421.1421.1421.1421.1455.12-
May 8, 202421.5721.5721.5321.5356.15-
May 7, 202421.4821.5321.4821.5356.15-
May 6, 202421.5021.7721.5021.7756.78-
May 3, 202421.4921.4921.4921.4956.04-
May 2, 202421.4821.6021.4821.6056.34-
Apr 30, 202421.6021.6021.2521.2555.41-
Apr 29, 202421.2321.2521.2321.2555.43-
Apr 26, 202420.8221.0920.8221.0955.00-
Apr 25, 202420.9020.9020.9020.9054.51-
Apr 24, 202421.8321.8321.8021.8056.84-
Apr 23, 202421.3021.4521.3021.4555.95-
Apr 22, 202421.3221.4521.3221.4555.94-

Related Tickers

MMO.F Mitsubishi Motors Corporation
2.2420
-1.67%
 
FMC1.DU Ford Motor Co
8.33
-1.57%
 
HDM.BE Honda Motor Co Ltd
8.44
-0.07%
 
99U.BE Rivian Automotive Inc
10.10
0.00%
 
8XPA.F XPeng Inc.
17.05
+2.40%
 
7267.T Honda Motor Co., Ltd.
1,386.00
+0.40%
 
TL0.F Tesla, Inc.
206.40
-2.57%
 
000270.KS Kia Corporation
86,800.00
-1.36%
 
PAH3.DE Porsche Automobil Holding SE
34.75
+2.96%
 
HYMTF Hyundai Motor Company
48.05
+2.23%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.