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

Frankfurt - Delayed Quote EUR

Tosoh Corporation (TOS.F)

12.30
+0.20
+(1.65%)
As of 8:09:48 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202512.3012.3012.3012.3012.3022
May 2, 202512.1012.1012.1012.1012.10-
Apr 30, 202512.2012.2012.2012.2012.20-
Apr 29, 202512.2012.2012.2012.2012.20-
Apr 28, 202512.0012.0012.0012.0012.00-
Apr 25, 202512.1012.1012.1012.1012.10-
Apr 24, 202512.1012.1012.1012.1012.10-
Apr 23, 202511.9011.9011.9011.9011.90-
Apr 22, 202511.8011.8011.8011.8011.80-
Apr 17, 202511.7011.7011.7011.7011.70-
Apr 16, 202511.7011.7011.7011.7011.70-
Apr 15, 202511.9011.9011.9011.9011.90-
Apr 14, 202511.8011.8011.8011.8011.80-
Apr 11, 202511.7011.7011.7011.7011.70-
Apr 10, 202511.9011.9011.9011.9011.90-
Apr 9, 202511.2011.3011.2011.3011.3022
Apr 8, 202511.6012.0011.6012.0012.009
Apr 7, 202510.9010.9010.9010.9010.90-
Apr 4, 202511.7011.7011.7011.7011.70-
Apr 3, 202512.2012.2012.2012.2012.20-
Apr 2, 202512.4012.4012.4012.4012.40-
Apr 1, 202512.5012.5012.5012.5012.50-
Mar 31, 202512.6012.6012.6012.6012.60-
Mar 28, 2025 0.305895 Dividend
Mar 28, 202512.8012.8012.8012.8012.80-
Mar 27, 202513.3013.5013.3013.50-36.50134
Mar 26, 202513.3013.3013.3013.30-35.96-
Mar 25, 202513.2013.2013.2013.20-35.69-
Mar 24, 202513.2013.2013.2013.20-35.69-
Mar 21, 202513.4013.4013.4013.40-36.23-
Mar 20, 202513.2013.2013.2013.20-35.691
Mar 19, 202513.2013.2013.2013.20-35.69-
Mar 18, 202513.2013.2013.2013.20-35.69-
Mar 17, 202513.0013.0013.0013.00-35.15-
Mar 14, 202512.7012.7012.7012.70-34.34-
Mar 13, 202512.8012.8012.8012.80-34.6125
Mar 12, 202512.7012.7012.7012.70-34.34-
Mar 11, 202512.7013.0012.7013.00-35.151
Mar 10, 202513.0013.0013.0013.00-35.15-
Mar 7, 202513.0013.0013.0013.00-35.15-
Mar 6, 202512.8012.8012.8012.80-34.61-
Mar 5, 202513.0013.0013.0013.00-35.1522
Mar 4, 202513.1013.1013.1013.10-35.42-
Mar 3, 202513.1013.1013.1013.10-35.42-
Feb 28, 202513.0013.0013.0013.00-35.15-
Feb 27, 202513.1013.1013.1013.10-35.42-
Feb 26, 202513.0013.0013.0013.00-35.15-
Feb 25, 202513.0013.0013.0013.00-35.15-
Feb 24, 202513.0013.0013.0013.00-35.15-
Feb 21, 202512.9013.4012.9013.40-36.2340
Feb 20, 202513.3013.3013.3013.30-35.96-
Feb 19, 202512.9012.9012.9012.90-34.88-
Feb 18, 202512.8012.8012.8012.80-34.61-
Feb 17, 202512.7012.7012.7012.70-34.34-
Feb 14, 202512.7012.7012.7012.70-34.34-
Feb 13, 202512.7012.7012.7012.70-34.34-
Feb 12, 202512.8012.8012.8012.80-34.61-
Feb 11, 202513.0013.0013.0013.00-35.15-
Feb 10, 202513.0013.0013.0013.00-35.15-
Feb 7, 202513.1013.1013.1013.10-35.42-
Feb 6, 202513.3013.3013.3013.30-35.96-
Feb 5, 202512.6012.6012.6012.60-34.07-
Feb 4, 202512.6012.6012.6012.60-34.07-
Feb 3, 202512.6012.6012.6012.60-34.07-
Jan 31, 202512.8012.8012.8012.80-34.61-
Jan 30, 202512.7012.7012.7012.70-34.34-
Jan 29, 202512.7012.7012.7012.70-34.34-
Jan 28, 202512.5012.5012.5012.50-33.80-
Jan 27, 202512.6012.6012.6012.60-34.07-
Jan 24, 202512.6012.6012.6012.60-34.07-
Jan 23, 202512.5012.5012.5012.50-33.80-
Jan 22, 202512.5012.5012.5012.50-33.80-
Jan 21, 202512.5012.5012.5012.50-33.80-
Jan 20, 202512.5012.5012.5012.50-33.80-
Jan 17, 202512.6012.6012.6012.60-34.07-
Jan 16, 202512.5012.5012.5012.50-33.80-
Jan 15, 202512.4012.4012.4012.40-33.53-
Jan 14, 202512.6012.6012.6012.60-34.07-
Jan 13, 202512.7012.7012.7012.70-34.34-
Jan 10, 202512.5012.5012.5012.50-33.80-
Jan 9, 202512.7012.7012.7012.70-34.34-
Jan 8, 202512.9012.9012.9012.90-34.88-
Jan 7, 202513.0013.1013.0013.10-35.4245
Jan 6, 202512.9012.9012.9012.90-34.88-
Jan 3, 202512.9012.9012.9012.90-34.88-
Jan 2, 202512.8012.9012.8012.90-34.88150
Dec 30, 202412.7012.7012.7012.70-34.34-
Dec 27, 202412.7012.7012.7012.70-34.34-
Dec 23, 202412.5012.8012.5012.80-34.6137
Dec 20, 202412.4012.4012.4012.40-33.53-
Dec 19, 202412.4012.4012.4012.40-33.53-
Dec 18, 202412.5012.5012.5012.50-33.80-
Dec 17, 202412.6012.6012.6012.60-34.07-
Dec 16, 202412.7012.7012.7012.70-34.3430
Dec 13, 202412.9012.9012.9012.90-34.88-
Dec 12, 202412.8012.8012.8012.80-34.61-
Dec 11, 202412.9012.9012.9012.90-34.88-
Dec 10, 202412.8012.8012.8012.80-34.61-
Dec 9, 202412.9012.9012.9012.90-34.88-
Dec 6, 202412.8012.8012.8012.80-34.61-
Dec 5, 202412.9012.9012.9012.90-34.88-
Dec 4, 202412.9012.9012.9012.90-34.88-
Dec 3, 202413.2013.2013.2013.20-35.69-
Dec 2, 202412.9012.9012.9012.90-34.88-
Nov 29, 202412.8012.8012.8012.80-34.61-
Nov 28, 202412.9012.9012.9012.90-34.88-
Nov 27, 202412.9012.9012.9012.90-34.88-
Nov 26, 202412.9012.9012.9012.90-34.88-
Nov 25, 202412.9012.9012.9012.90-34.88150
Nov 22, 202412.9013.0012.9013.00-35.1550
Nov 21, 202412.6012.6012.6012.60-34.07-
Nov 20, 202412.5012.5012.5012.50-33.80-
Nov 19, 202412.5012.5012.5012.50-33.80-
Nov 18, 202412.4012.4012.4012.40-33.53-
Nov 15, 202412.3012.3012.3012.30-33.26-
Nov 14, 202412.3012.3012.3012.30-33.26-
Nov 13, 202412.3012.3012.3012.30-33.26-
Nov 12, 202412.6012.6012.6012.60-34.07-
Nov 11, 202412.3012.3012.3012.30-33.26-
Nov 8, 202412.4012.4012.4012.40-33.53-
Nov 7, 202412.2012.2012.2012.20-32.99-
Nov 6, 202412.4012.4012.4012.40-33.53-
Nov 5, 202412.0012.0012.0012.00-32.44-
Nov 4, 202411.4011.4011.4011.40-30.82-
Nov 1, 202411.4011.4011.4011.40-30.82-
Oct 31, 202411.4011.4011.4011.40-30.82-
Oct 30, 202411.4011.4011.4011.40-30.82-
Oct 29, 202411.3011.3011.3011.30-30.55-
Oct 28, 202411.3011.3011.3011.30-30.5535
Oct 25, 202411.3011.3011.3011.30-30.55-
Oct 24, 202411.4011.4011.4011.40-30.82-
Oct 23, 202411.4011.4011.4011.40-30.82-
Oct 22, 202411.5011.5011.5011.50-31.09-
Oct 21, 202411.6011.6011.6011.60-31.36-
Oct 18, 202411.7011.7011.7011.70-31.63-
Oct 17, 202411.6011.6011.6011.60-31.36-
Oct 16, 202411.6011.6011.6011.60-31.36-
Oct 15, 202411.7011.7011.7011.70-31.63-
Oct 14, 202411.8011.8011.8011.80-31.9012
Oct 11, 202411.7011.7011.7011.70-31.63-
Oct 10, 202411.6011.6011.6011.60-31.36100
Oct 9, 202411.6011.6011.6011.60-31.36-
Oct 8, 202411.7011.7011.7011.70-31.63-
Oct 7, 202411.7011.7011.7011.70-31.63-
Oct 4, 202411.8011.8011.8011.80-31.90-
Oct 3, 202411.7011.7011.7011.70-31.63-
Oct 2, 202412.0012.0012.0012.00-32.44-
Oct 1, 202411.8011.8011.8011.80-31.90-
Sep 30, 202411.9011.9011.9011.90-32.17-
Sep 27, 202411.7011.7011.7011.70-31.63-
Sep 26, 202411.8011.8011.8011.80-31.90-
Sep 25, 202411.8011.8011.8011.80-31.90-
Sep 24, 202411.7011.7011.7011.70-31.63-
Sep 23, 202411.6011.6011.6011.60-31.36-
Sep 20, 202411.8011.8011.8011.80-31.90-
Sep 19, 202411.6012.0011.6012.00-32.4445
Sep 18, 202411.6011.6011.6011.60-31.36-
Sep 17, 202411.6011.6011.6011.60-31.36-
Sep 16, 202411.6011.6011.6011.60-31.36-
Sep 13, 202411.6011.6011.6011.60-31.36-
Sep 12, 202411.6011.6011.6011.60-31.36-
Sep 11, 202411.5011.5011.5011.50-31.09-
Sep 10, 202411.5011.5011.5011.50-31.09-
Sep 9, 202411.5011.5011.5011.50-31.09-
Sep 6, 202411.5011.5011.5011.50-31.09-
Sep 5, 202411.7011.7011.7011.70-31.63-
Sep 4, 202411.5011.6011.5011.60-31.3633
Sep 3, 202411.6011.6011.6011.60-31.36-
Sep 2, 202411.7011.7011.6011.60-31.36-
Aug 30, 202411.6011.6011.6011.60-31.36-
Aug 29, 202411.4011.4011.4011.40-30.82-
Aug 28, 202411.5011.5011.5011.50-31.09-
Aug 27, 202411.4011.4011.4011.40-30.82-
Aug 26, 202411.4011.4011.4011.40-30.82-
Aug 23, 202411.4011.4011.4011.40-30.82-
Aug 22, 202411.4011.4011.4011.40-30.82-
Aug 21, 202411.4011.4011.4011.40-30.82-
Aug 20, 202411.4011.4011.4011.40-30.82-
Aug 19, 202411.5011.5011.5011.50-31.09-
Aug 16, 202411.4011.4011.4011.40-30.82-
Aug 15, 202411.3011.3011.3011.30-30.55-
Aug 14, 202411.3011.3011.3011.30-30.55-
Aug 13, 202411.2011.2011.2011.20-30.28-
Aug 12, 202411.1011.1011.1011.10-30.01-
Aug 9, 202411.2011.2011.2011.20-30.28-
Aug 8, 202411.2011.2011.2011.20-30.28-
Aug 7, 202411.3011.3011.3011.30-30.55-
Aug 6, 202411.3011.3011.3011.30-30.55-
Aug 5, 202410.8010.8010.8010.80-29.2045
Aug 2, 202411.7011.7011.7011.70-31.63-
Aug 1, 202412.2012.2012.2012.20-32.99-
Jul 31, 202412.3012.3012.3012.30-33.2660
Jul 30, 202411.9011.9011.9011.90-32.17-
Jul 29, 202412.1012.1012.1012.10-32.71-
Jul 26, 202411.9011.9011.9011.90-32.17-
Jul 25, 202411.9011.9011.9011.90-32.17-
Jul 24, 202411.9011.9011.9011.90-32.17-
Jul 23, 202412.0012.0012.0012.00-32.44-
Jul 22, 202412.1012.1012.1012.10-32.71-
Jul 19, 202412.1012.1012.1012.10-32.71-
Jul 18, 202412.2012.2012.2012.20-32.99-
Jul 17, 202412.1012.1012.1012.10-32.71-
Jul 16, 202411.9011.9011.9011.90-32.17-
Jul 15, 202411.8011.8011.8011.80-31.90-
Jul 12, 202411.7011.7011.7011.70-31.63-
Jul 11, 202411.7012.1011.7012.10-32.71151
Jul 10, 202411.7011.7011.7011.70-31.63-
Jul 9, 202411.8011.8011.8011.80-31.90-
Jul 8, 202411.8011.8011.8011.80-31.9070
Jul 5, 202411.9011.9011.9011.90-32.17-
Jul 4, 202412.0012.0012.0012.00-32.44-
Jul 3, 202412.0012.0012.0012.00-32.44-
Jul 2, 202411.9011.9011.9011.90-32.17-
Jul 1, 202412.0012.0012.0012.00-32.44-
Jun 28, 202412.1012.1012.1012.10-32.71-
Jun 27, 202412.2012.2012.2012.20-32.99-
Jun 26, 202412.1012.1012.1012.10-32.71-
Jun 25, 202412.1012.1012.1012.10-32.71-
Jun 24, 202412.0012.0012.0012.00-32.44-
Jun 21, 202412.0012.0012.0012.00-32.44-
Jun 20, 202411.9011.9011.9011.90-32.17-
Jun 19, 202412.0012.0012.0012.00-32.44-
Jun 18, 202412.0012.0012.0012.00-32.44-
Jun 17, 202411.9011.9011.9011.90-32.17-
Jun 14, 202412.2012.2012.2012.20-32.99-
Jun 13, 202412.1012.1012.1012.10-32.71-
Jun 12, 202412.3012.5012.3012.50-33.8012
Jun 11, 202412.4012.4012.4012.40-33.53-
Jun 10, 202412.3012.3012.3012.30-33.26681
Jun 7, 202412.0012.0012.0012.00-32.4460
Jun 6, 202411.9011.9011.9011.90-32.1745
Jun 5, 202411.6011.8011.6011.80-31.90510
Jun 4, 202411.6011.6011.6011.60-31.36-
Jun 3, 202411.7011.7011.7011.70-31.639
May 31, 202411.6011.7011.6011.70-31.63135
May 30, 202411.4011.6011.4011.60-31.36322
May 29, 202411.4011.4011.4011.40-30.82-
May 28, 202411.4011.4011.4011.40-30.82-
May 27, 202411.3011.3011.3011.30-30.55-
May 24, 202411.5011.5011.5011.50-31.0970
May 23, 202411.3011.3011.3011.30-30.55-
May 22, 202411.5011.5011.4011.50-31.09724
May 21, 202411.5011.6011.4011.50-31.093,536
May 20, 202411.5011.5011.5011.50-31.09-
May 17, 202411.4011.4011.4011.40-30.82-
May 16, 202411.3011.3011.3011.30-30.55-
May 15, 202411.3011.3011.3011.30-30.55-
May 14, 202411.5011.8011.5011.80-31.9043
May 13, 202412.7012.7012.7012.70-34.34-
May 10, 202413.1013.1013.1013.10-35.42-
May 9, 202413.0013.0013.0013.00-35.15-
May 8, 202412.9013.3012.9013.30-35.96154
May 7, 202412.8012.8012.8012.80-34.61-
May 6, 202412.8012.8012.8012.80-34.61-