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

Frankfurt - Delayed Quote EUR

Tokyo Metro Co., Ltd. (XO7.F)

11.05
-1.10
(-9.05%)
At close: April 30 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.0511.0511.0511.0511.05-
Apr 29, 202512.0012.1512.0012.1512.15-
Apr 28, 202511.9011.9511.8511.9511.95-
Apr 25, 202511.9512.0011.9512.0012.00-
Apr 24, 202512.1512.4012.1512.1512.15370
Apr 23, 202512.9013.2012.9012.9512.953,100
Apr 22, 202512.8012.8012.7512.7512.75-
Apr 17, 202512.2512.2512.2012.2512.25-
Apr 16, 202512.1012.1512.0512.1512.15-
Apr 15, 202512.0012.0512.0012.0512.05-
Apr 14, 202511.9512.0011.9012.0012.00-
Apr 11, 202511.9011.9511.7011.7511.75195
Apr 10, 202511.8011.8011.7011.7011.70-
Apr 9, 202511.3011.4511.3011.3511.35-
Apr 8, 202511.3011.5011.3011.5011.50-
Apr 7, 202510.6010.7010.6010.6010.60-
Apr 4, 202511.3011.3011.1011.1011.10100
Apr 3, 202511.2011.2010.9011.2011.2020
Apr 2, 202511.1011.1010.9010.9010.90800
Apr 1, 202511.1011.1011.1011.1011.10-
Mar 31, 202511.2011.2011.2011.2011.20-
Mar 28, 2025 0.24366802 Dividend
Mar 28, 202511.4011.4011.4011.4011.40-
Mar 27, 202511.6011.6011.5011.50-28.50-
Mar 26, 202511.8011.8011.7011.70-29.001,000
Mar 25, 202511.9011.9011.9011.90-29.49-
Mar 24, 202511.9012.2011.9012.20-30.23-
Mar 21, 202512.1012.2012.1012.20-30.23-
Mar 20, 202511.8011.8011.8011.80-29.24-
Mar 19, 202511.8011.9011.8011.90-29.491,000
Mar 18, 202511.5011.8011.5011.80-29.241,250
Mar 17, 202512.0012.6011.8012.60-31.23750
Mar 14, 202511.3011.3011.3011.30-28.00-
Mar 13, 202511.2011.3011.2011.20-27.76-
Mar 12, 202511.1011.1011.1011.10-27.51-
Mar 11, 202511.0011.0011.0011.00-27.26-
Mar 10, 202510.3010.7010.3010.70-26.52-
Mar 7, 202510.4010.4010.4010.40-25.77-
Mar 6, 202510.4010.4010.4010.40-25.77-
Mar 5, 202510.4010.4010.4010.40-25.77-
Mar 4, 202510.8012.0010.8010.80-26.7730
Mar 3, 202512.0012.0011.3011.30-28.00171
Feb 28, 202511.0011.0011.0011.00-27.26-
Feb 27, 202511.0011.0011.0011.00-27.26-
Feb 26, 202511.0011.0011.0011.00-27.26-
Feb 25, 202510.9010.9010.9010.90-27.01-
Feb 24, 202510.8010.8010.8010.80-26.77-
Feb 21, 202510.7010.7010.7010.70-26.52-
Feb 20, 202510.7010.7010.7010.70-26.52-
Feb 19, 202512.0012.0010.8010.80-26.7730
Feb 18, 202511.0011.0011.0011.00-27.26-
Feb 17, 202511.0011.0011.0011.00-27.26-
Feb 14, 202510.8010.8010.7010.80-26.77-
Feb 13, 202510.6010.7010.6010.70-26.52-
Feb 12, 202510.4010.5010.4010.40-25.77-
Feb 11, 202510.7010.7010.7010.70-26.52-
Feb 10, 202510.7010.7010.7010.70-26.52-
Feb 7, 202510.5010.5010.5010.50-26.02-
Feb 6, 202510.4010.5010.4010.50-26.02-
Feb 5, 202510.3011.5010.3011.50-28.5065
Feb 4, 202510.2010.2010.2010.20-25.2835
Feb 3, 202510.3010.3010.3010.30-25.53-
Jan 31, 202510.2010.3010.2010.30-25.53-
Jan 30, 202510.3010.3010.3010.30-25.53-
Jan 29, 202510.2010.2010.2010.20-25.28-
Jan 28, 202510.2010.2010.2010.20-25.28-
Jan 27, 20259.909.959.909.95-24.66-
Jan 24, 20259.959.959.859.85-24.41-
Jan 23, 202510.1010.1010.1010.10-25.03-
Jan 22, 202511.2011.2010.1010.10-25.03440
Jan 21, 202511.3011.3011.3011.30-28.00-
Jan 20, 202511.3011.3011.3011.30-28.00150
Jan 17, 202510.1010.1010.1010.10-25.03-
Jan 16, 20259.859.909.859.90-24.53-
Jan 15, 20259.959.959.959.95-24.66-
Jan 14, 20259.809.809.759.75-24.16-
Jan 13, 20259.909.909.909.90-24.53-
Jan 10, 20259.759.809.759.80-24.29-
Jan 9, 20259.7510.809.7510.80-26.77100
Jan 8, 20259.659.659.659.65-23.92-
Jan 7, 20259.509.509.459.50-23.54-
Jan 6, 20259.509.509.509.50-23.54-
Jan 3, 20259.459.459.459.45-23.42-
Jan 2, 20259.409.459.409.40-23.30-
Dec 30, 20249.309.309.309.30-23.05-
Dec 27, 20249.159.209.159.15-22.68-
Dec 23, 20249.159.159.159.15-22.68-
Dec 20, 20249.159.159.159.15-22.68-
Dec 19, 20249.159.159.159.15-22.68-
Dec 18, 20249.159.159.159.15-22.68-
Dec 17, 202410.0010.009.159.15-22.6895
Dec 16, 20249.709.709.709.70-24.04-
Dec 13, 20249.759.759.709.70-24.04-
Dec 12, 20249.809.859.809.85-24.41-
Dec 11, 20249.7510.709.7010.70-26.52350
Dec 10, 20249.659.659.659.65-23.9260
Dec 9, 20249.759.759.709.70-24.04410
Dec 6, 202410.9010.9010.9010.90-27.01-
Dec 5, 202410.6010.909.8010.90-27.01500
Dec 4, 202410.6010.6010.6010.60-26.27-
Dec 3, 202411.2311.2311.2311.23-27.83-
Dec 2, 202410.4211.2310.4211.23-27.83310
Nov 29, 202410.5910.5910.5910.59-26.2470
Nov 28, 202411.2711.2811.2711.28-27.951,800
Nov 27, 202410.5410.5610.5410.54-26.12-
Nov 26, 202410.6010.6110.5910.61-26.29-
Nov 25, 202410.5611.6610.5511.66-28.90250
Nov 22, 202410.1710.2510.1610.25-25.40-
Nov 21, 202411.0611.0611.0611.06-27.41-
Nov 20, 202411.0611.0611.0611.06-27.41-
Nov 19, 202410.0211.0610.0211.06-27.4160
Nov 18, 202410.6810.6810.6810.68-26.4790
Nov 15, 20249.819.859.819.85-24.41-
Nov 14, 20249.869.869.869.86-24.45-
Nov 13, 20249.7410.799.7410.79-26.74100
Nov 12, 202410.4810.4810.4810.48-25.9750
Nov 11, 202410.4710.4710.4710.47-25.951
Nov 8, 20249.449.449.449.44-23.41-
Nov 7, 20249.4510.449.449.44-23.411,460
Nov 6, 202410.0210.479.4510.47-25.95150
Nov 5, 202410.3310.3310.3310.33-25.603
Nov 4, 202410.3810.3810.3810.38-25.72-
Nov 1, 202410.3810.3810.3810.38-25.72420
Oct 31, 202410.0010.0010.0010.00-24.78100
Oct 30, 202410.3710.5410.3710.54-26.121,017
Oct 29, 202410.1910.1910.1910.19-25.25100
Oct 28, 202410.2010.2010.0510.10-25.031,755
Oct 25, 20249.909.909.909.90-24.52950
Oct 24, 202410.7010.8010.4010.40-25.774,301
Oct 23, 202410.6011.5010.6011.50-28.502,276