Dusseldorf - Delayed Quote EUR

Toyo Seikan Group Holdings Ltd (TQN.DU)

17.00
+0.40
+(2.41%)
As of 8:10:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202517.0017.0017.0017.0017.00-
May 29, 202516.6016.7016.6016.6016.60-
May 28, 202516.9016.9016.8016.8016.80-
May 27, 202516.7016.8016.7016.8016.80-
May 26, 202516.7016.8016.7016.8016.80-
May 23, 202517.0017.0017.0017.0017.00-
May 22, 202517.0017.0017.0017.0017.00-
May 21, 202516.1016.1016.0016.0016.00-
May 20, 202516.2016.2016.1016.1016.10-
May 19, 202516.6016.6016.5016.6016.60-
May 16, 202516.5016.6016.5016.6016.60-
May 15, 202515.7015.7015.6015.6015.60-
May 14, 202515.1015.8015.1015.8015.80-
May 13, 202515.3015.3015.2015.2015.20-
May 12, 202515.2015.4015.2015.4015.40-
May 9, 202515.5015.5015.5015.5015.50-
May 8, 202515.3015.3015.3015.3015.30-
May 7, 202515.1015.1015.0015.0015.00-
May 6, 202514.9015.0014.9014.9014.90-
May 5, 202514.9014.9014.9014.9014.90-
May 2, 202514.8014.8014.7014.8014.80-
Apr 30, 202515.0015.1015.0015.1015.10-
Apr 29, 202515.1015.1015.1015.1015.10-
Apr 28, 202514.9015.0014.9015.0015.00-
Apr 25, 202514.9014.9014.9014.9014.90-
Apr 24, 202514.7014.8014.7014.8014.80-
Apr 23, 202514.7014.8014.7014.8014.80-
Apr 22, 202514.6014.7014.6014.7014.70-
Apr 17, 202514.7014.8014.7014.8014.80-
Apr 16, 202514.4014.4014.4014.4014.40-
Apr 15, 202514.3014.5014.3014.5014.50-
Apr 14, 202514.4014.5014.4014.5014.50-
Apr 11, 202514.5014.5014.4014.4014.40-
Apr 10, 202514.6014.6014.3014.3014.30-
Apr 9, 202514.0014.3014.0014.3014.30-
Apr 8, 202514.1014.3014.1014.1014.10-
Apr 7, 202513.9014.0013.8013.9013.90-
Apr 4, 202514.3014.3014.1014.2014.20-
Apr 3, 202514.6014.6014.5014.5014.50-
Apr 2, 202514.7014.7014.6014.6014.60-
Apr 1, 202514.8014.9014.8014.9014.90-
Mar 31, 202514.8014.9014.8014.8014.80-
Mar 28, 2025 0.2817454 Dividend
Mar 28, 202514.8014.8014.8014.8014.80-
Mar 27, 202515.3015.3015.2015.20-30.80-
Mar 26, 202515.1015.2015.1015.10-30.60-
Mar 25, 202515.2015.3015.2015.30-31.00-
Mar 24, 202515.3015.3015.3015.30-31.00-
Mar 21, 202515.4015.5015.4015.50-31.41-
Mar 20, 202515.1015.1015.1015.10-30.60-
Mar 19, 202514.9015.0014.9015.00-30.39-
Mar 18, 202514.8014.8014.8014.80-29.99-
Mar 17, 202514.8014.8014.8014.80-29.99-
Mar 14, 202514.8014.9014.8014.90-30.19-
Mar 13, 202515.0015.0015.0015.00-30.39-
Mar 12, 202514.7014.8014.7014.80-29.99-
Mar 11, 202514.7014.7014.5014.50-29.38-
Mar 10, 202515.1015.1015.0015.00-30.39-
Mar 7, 202515.1015.1015.1015.10-30.60-
Mar 6, 202515.3015.3015.2015.30-31.00-
Mar 5, 202515.3015.3015.2015.20-30.80-
Mar 4, 202515.6015.6015.5015.50-31.41-
Mar 3, 202515.8015.8015.7015.70-31.81-
Feb 28, 202514.8015.3014.8015.20-30.80-
Feb 27, 202514.7014.7014.4014.40-29.18-
Feb 26, 202514.4014.5014.4014.50-29.38-
Feb 25, 202514.5014.5014.5014.50-29.38-
Feb 24, 202514.5014.6014.5014.50-29.38-
Feb 21, 202514.4014.6014.4014.60-29.58-
Feb 20, 202514.6014.6014.5014.50-29.38-
Feb 19, 202514.3014.4014.3014.40-29.18-
Feb 18, 202514.2014.2014.2014.20-28.77-
Feb 17, 202514.2014.2014.2014.20-28.77-
Feb 14, 202514.3014.3014.2014.20-28.77-
Feb 13, 202514.2014.3014.2014.30-28.98-
Feb 12, 202514.3014.3014.1014.10-28.57-
Feb 11, 202514.6014.6014.5014.50-29.38-
Feb 10, 202514.5014.6014.5014.60-29.58-
Feb 7, 202514.9015.0014.9015.00-30.39-
Feb 6, 202514.2014.3014.2014.30-28.98-
Feb 5, 202514.1014.1014.1014.10-28.57-
Feb 4, 202514.2014.2014.1014.20-28.77-
Feb 3, 202514.2014.3014.2014.30-28.98-
Jan 31, 202514.4014.4014.3014.30-28.98-
Jan 30, 202514.6014.6014.5014.60-29.58-
Jan 29, 202514.3014.3014.3014.30-28.98-
Jan 28, 202514.2014.2014.2014.20-28.77-
Jan 27, 202514.3014.3014.3014.30-28.98-
Jan 24, 202514.0014.0013.9013.90-28.17-
Jan 23, 202513.8013.9013.8013.90-28.17-
Jan 22, 202513.9013.9013.8013.80-27.96-
Jan 21, 202513.9013.9013.8013.80-27.96-
Jan 20, 202513.9014.0013.9013.90-28.17-
Jan 17, 202514.0014.0014.0014.00-28.37-
Jan 16, 202513.8013.9013.8013.90-28.17-
Jan 15, 202513.8013.9013.8013.90-28.17-
Jan 14, 202513.9013.9013.8013.80-27.96-
Jan 13, 202514.1014.1014.1014.10-28.57-
Jan 10, 202513.9014.0013.9014.00-28.37-
Jan 9, 202513.9014.0013.9013.90-28.17-
Jan 8, 202514.1014.1014.1014.10-28.57-
Jan 7, 202514.1014.2014.1014.20-28.77-
Jan 6, 202514.4014.4014.3014.40-29.18-
Jan 3, 202514.6014.6014.5014.60-29.58-
Jan 2, 202514.5014.5014.5014.50-29.38-
Dec 30, 202414.3014.3014.3014.30-28.98-
Dec 27, 202414.4014.4014.3014.30-28.98-
Dec 23, 202414.5014.5014.5014.50-29.38-
Dec 20, 202414.7014.8014.7014.80-29.99-
Dec 19, 202415.0015.0014.9014.90-30.19-
Dec 18, 202414.8014.9014.8014.90-30.19-
Dec 17, 202415.0015.1015.0015.10-30.60-
Dec 16, 202415.3015.3015.3015.30-31.00-
Dec 13, 202415.4015.4015.3015.30-31.00-
Dec 12, 202415.7015.8015.7015.70-31.81-
Dec 11, 202415.6015.6015.6015.60-31.61-
Dec 10, 202415.2015.2015.2015.20-30.80-
Dec 9, 202415.2015.2015.0015.00-30.39-
Dec 6, 202414.8014.8014.7014.80-29.99-
Dec 5, 202414.9014.9014.8014.80-29.99-
Dec 4, 202414.8014.8014.7014.80-29.99-
Dec 3, 202414.9015.0014.9015.00-30.39-
Dec 2, 202414.8014.9014.8014.90-30.19-
Nov 29, 202414.7014.7014.7014.70-29.79-
Nov 28, 202414.4014.4014.3014.40-29.18-
Nov 27, 202414.2014.2014.2014.20-28.77-
Nov 26, 202414.1014.1014.1014.10-28.57-
Nov 25, 202413.9013.9013.9013.90-28.17-
Nov 22, 202413.9014.0013.9014.00-28.37-
Nov 21, 202413.5013.6013.5013.60-27.56-
Nov 20, 202413.4013.4013.4013.40-27.15-
Nov 19, 202413.4013.4013.4013.40-27.15-
Nov 18, 202413.4013.4013.3013.30-26.95-
Nov 15, 202413.3013.4013.3013.40-27.15-
Nov 14, 202413.2013.3013.2013.30-26.95-
Nov 13, 202413.1013.2013.1013.20-26.75-
Nov 12, 202413.2013.2013.1013.10-26.54-
Nov 11, 202413.1013.2013.1013.10-26.54-
Nov 8, 202413.7013.7013.4013.50-27.36-
Nov 7, 202413.6013.7013.6013.70-27.76-
Nov 6, 202413.5013.6013.5013.50-27.36-
Nov 5, 202413.3013.4013.3013.40-27.15-
Nov 4, 202413.4013.4013.4013.40-27.15-
Nov 1, 202413.3013.4013.3013.40-27.15-
Oct 31, 202413.5013.5013.4013.40-27.15-
Oct 30, 202413.5013.5013.5013.50-27.36-
Oct 29, 202413.5013.5013.5013.50-27.36-
Oct 28, 202413.4013.4013.4013.40-27.15-
Oct 25, 202413.3013.4013.3013.40-27.15-
Oct 24, 202413.3013.3013.3013.30-26.95-
Oct 23, 202413.3013.3013.2013.20-26.75-
Oct 22, 202413.4013.4013.4013.40-27.15-
Oct 21, 202413.5013.5013.4013.40-27.15-
Oct 18, 202413.5013.5013.5013.50-27.36-
Oct 17, 202413.6013.6013.6013.60-27.56-
Oct 16, 202413.5013.5013.5013.50-27.36-
Oct 15, 202413.6013.6013.4013.40-27.15-
Oct 14, 202413.7013.8013.7013.80-27.96-
Oct 11, 202413.7013.8013.7013.70-27.76-
Oct 10, 202413.7013.8013.7013.80-27.96-
Oct 9, 202413.8013.9013.8013.90-28.17-
Oct 8, 202413.7013.8013.7013.80-27.96-
Oct 7, 202413.8013.8013.7013.80-27.96-
Oct 4, 202414.0014.0014.0014.00-28.37-
Oct 3, 202413.7013.7013.6013.70-27.76-
Oct 2, 202413.9013.9013.7013.70-27.76-
Oct 1, 202413.8013.9013.8013.80-27.96-
Sep 30, 202413.9013.9013.8013.80-27.96-
Sep 27, 2024 0.27562052 Dividend
Sep 27, 202413.7013.7013.7013.70-27.76-
Sep 26, 202414.1014.1014.1014.1062.61-
Sep 25, 202413.9013.9013.8013.9061.73-
Sep 24, 202413.9013.9013.9013.9061.73-
Sep 23, 202413.9014.0013.9014.0062.17-
Sep 20, 202414.1014.1014.0014.0062.17-
Sep 19, 202414.1014.1014.0014.1062.61-
Sep 18, 202414.2014.2014.2014.2063.06-
Sep 17, 202414.2014.2014.1014.1062.61-
Sep 16, 202414.2014.2014.1014.1062.61-
Sep 13, 202414.1014.1014.1014.1062.61-
Sep 12, 202414.2014.2014.2014.2063.06-
Sep 11, 202414.2014.3014.2014.3063.50-
Sep 10, 202414.1014.2014.1014.2063.06-
Sep 9, 202413.8013.9013.8013.8061.28-
Sep 6, 202413.8013.9013.8013.9061.73-
Sep 5, 202413.9013.9013.8013.8061.28-
Sep 4, 202413.8013.9013.8013.9061.73-
Sep 3, 202414.1014.2014.1014.2063.06-
Sep 2, 202414.1014.1014.0014.0062.17-
Aug 30, 202414.1014.1014.0014.0062.17-
Aug 29, 202413.9014.0013.9014.0062.17-
Aug 28, 202413.9014.0013.9013.9061.73-
Aug 27, 202413.9014.0013.9014.0062.17-
Aug 26, 202414.0014.0014.0014.0062.17-
Aug 23, 202414.1014.1014.1014.1062.61-
Aug 22, 202414.1014.1014.0014.0062.17-
Aug 21, 202414.0014.0014.0014.0062.17-
Aug 20, 202414.0014.1014.0014.1062.61-
Aug 19, 202414.1014.1013.9013.9061.73-
Aug 16, 202414.1014.2014.1014.2063.06-
Aug 15, 202414.0014.0013.9013.9061.73-
Aug 14, 202413.9013.9013.8013.8061.28-
Aug 13, 202413.9013.9013.9013.9061.73-
Aug 12, 202413.7013.7013.6013.7060.84-
Aug 9, 202413.7013.8013.7013.7060.84-
Aug 8, 202413.7013.7013.6013.6060.39-
Aug 7, 202413.8013.8013.7013.7060.84-
Aug 6, 202413.6013.8013.6013.7060.84-
Aug 5, 202412.8012.8012.7012.7056.40-
Aug 2, 202414.8014.8014.3014.3063.50-
Aug 1, 202415.3015.4015.3015.4068.39-
Jul 31, 202415.2015.5015.2015.5068.83-
Jul 30, 202414.7014.9014.7014.9066.17-
Jul 29, 202414.8014.8014.8014.8065.72-
Jul 26, 202414.5014.5014.4014.5064.39-
Jul 25, 202414.5014.5014.3014.3063.50-
Jul 24, 202414.4014.5014.4014.5064.39-
Jul 23, 202414.4014.5014.4014.5064.39-
Jul 22, 202414.2014.2014.1014.1062.61-
Jul 19, 202414.1014.2014.1014.2063.06-
Jul 18, 202414.3014.3014.3014.3063.50-
Jul 17, 202414.2014.3014.2014.3063.50-
Jul 16, 202414.0014.0013.8013.8061.28-
Jul 15, 202414.1014.1014.1014.1062.61-
Jul 12, 202414.0014.1014.0014.0062.17-
Jul 11, 202413.8014.0013.8014.0062.17-
Jul 10, 202413.7013.7013.7013.7060.84-
Jul 9, 202413.8013.8013.8013.8061.28-
Jul 8, 202413.8013.8013.8013.8061.28-
Jul 5, 202414.0014.0013.9013.9061.73-
Jul 4, 202414.2014.2014.2014.2063.06-
Jul 3, 202414.3014.3014.3014.3063.50-
Jul 2, 202414.4014.4014.4014.4063.95-
Jul 1, 202414.3014.3014.3014.3063.50-
Jun 28, 202414.3014.3014.3014.3063.50-
Jun 27, 202414.6014.6014.5014.5064.39-
Jun 26, 202414.5014.5014.4014.4063.95-
Jun 25, 202414.5014.5014.5014.5064.39-
Jun 24, 202415.1015.1014.4014.4063.9560
Jun 21, 202414.3014.3014.2014.2063.06-
Jun 20, 202414.3014.3014.3014.3063.50-
Jun 19, 202414.2014.2014.1014.2063.06-
Jun 18, 202414.1014.1014.1014.1062.61-
Jun 17, 202414.4014.4014.3014.3063.50-
Jun 14, 202414.4014.6014.4014.5064.39-
Jun 13, 202414.1014.2014.1014.2063.06-
Jun 12, 202414.3014.3014.3014.3063.50-
Jun 11, 202414.4014.5014.4014.5064.39-
Jun 10, 202414.3014.3014.3014.3063.50-
Jun 7, 202414.5014.5014.5014.5064.39-
Jun 6, 202414.6014.6014.6014.6064.83-
Jun 5, 202414.5014.5014.5014.5064.39-
Jun 4, 202414.5014.5014.5014.5064.39-
Jun 3, 202414.8014.8014.8014.8065.72-
May 31, 202414.9014.9014.9014.9066.17-
May 30, 202415.0015.0015.0015.0066.61-