ITOCHU Corporation (IOC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 25 Apr 2024 | 41.22 | 41.22 | 40.85 | 40.85 | 40.85 | 1,009 |
| 24 Apr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 23 Apr 2024 | 40.10 | 40.39 | 40.10 | 40.38 | 40.38 | 223 |
| 22 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 19 Apr 2024 | 39.37 | 39.99 | 39.37 | 39.99 | 39.99 | 800 |
| 18 Apr 2024 | 40.00 | 40.00 | 39.86 | 39.86 | 39.86 | 500 |
| 17 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 16 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 15 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 12 Apr 2024 | 41.13 | 41.59 | 41.13 | 41.35 | 41.35 | 232 |
| 11 Apr 2024 | 41.62 | 41.62 | 41.11 | 41.11 | 41.11 | 230 |
| 10 Apr 2024 | 41.12 | 41.52 | 41.12 | 41.52 | 41.52 | 20 |
| 09 Apr 2024 | 41.13 | 41.65 | 41.13 | 41.26 | 41.26 | 470 |
| 08 Apr 2024 | 40.80 | 41.24 | 40.80 | 41.22 | 41.22 | 160 |
| 05 Apr 2024 | 41.34 | 41.88 | 41.34 | 41.69 | 41.69 | 705 |
| 04 Apr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 03 Apr 2024 | 41.05 | 41.66 | 41.05 | 41.66 | 41.66 | 800 |
| 02 Apr 2024 | 39.31 | 39.31 | 39.00 | 39.28 | 39.28 | 160 |
| 28 Mar 2024 | 39.26 | 40.06 | 39.26 | 40.06 | 40.06 | 70 |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | -40.27 | - |
| 26 Mar 2024 | 39.60 | 40.07 | 39.60 | 40.07 | -40.61 | 200 |
| 25 Mar 2024 | 39.71 | 39.71 | 39.64 | 39.64 | -40.18 | 292 |
| 22 Mar 2024 | 40.27 | 40.58 | 40.27 | 40.58 | -41.13 | 24 |
| 21 Mar 2024 | 39.80 | 40.68 | 39.77 | 40.68 | -41.23 | 955 |
| 20 Mar 2024 | 39.35 | 40.55 | 39.35 | 40.55 | -41.10 | 449 |
| 19 Mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | -40.07 | - |
| 18 Mar 2024 | 39.51 | 40.40 | 39.51 | 40.04 | -40.58 | 437 |
| 15 Mar 2024 | 39.74 | 40.15 | 39.74 | 40.15 | -40.70 | 40 |
| 14 Mar 2024 | 38.59 | 38.70 | 38.59 | 38.70 | -39.23 | 147 |
| 13 Mar 2024 | 38.90 | 38.90 | 38.29 | 38.72 | -39.25 | 818 |
| 12 Mar 2024 | 38.82 | 39.50 | 38.82 | 39.50 | -40.04 | 322 |
| 11 Mar 2024 | 40.00 | 40.00 | 39.29 | 39.29 | -39.82 | 822 |
| 08 Mar 2024 | 40.59 | 41.23 | 40.59 | 41.23 | -41.79 | 8 |
| 07 Mar 2024 | 40.94 | 40.94 | 40.85 | 40.85 | -41.41 | 725 |
| 06 Mar 2024 | 40.56 | 40.94 | 40.56 | 40.94 | -41.50 | 200 |
| 05 Mar 2024 | 40.44 | 40.83 | 40.44 | 40.82 | -41.37 | 565 |
| 04 Mar 2024 | 40.13 | 40.87 | 40.13 | 40.52 | -41.07 | 336 |
| 01 Mar 2024 | 40.46 | 41.03 | 40.46 | 40.89 | -41.45 | 300 |
| 29 Feb 2024 | 40.01 | 40.52 | 40.01 | 40.22 | -40.77 | 1,779 |
| 28 Feb 2024 | 40.02 | 40.39 | 40.02 | 40.39 | -40.94 | 567 |
| 27 Feb 2024 | 40.39 | 40.83 | 40.39 | 40.62 | -41.17 | 274 |
| 26 Feb 2024 | 41.20 | 41.33 | 40.90 | 40.90 | -41.46 | 1,000 |
| 23 Feb 2024 | 40.92 | 41.31 | 40.92 | 41.31 | -41.87 | 121 |
| 22 Feb 2024 | 40.85 | 41.55 | 40.85 | 41.00 | -41.56 | 722 |
| 21 Feb 2024 | 40.73 | 41.03 | 40.73 | 40.99 | -41.55 | 700 |
| 20 Feb 2024 | 40.49 | 40.93 | 40.49 | 40.57 | -41.12 | 240 |
| 19 Feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | -41.27 | - |
| 16 Feb 2024 | 41.08 | 41.09 | 40.65 | 40.95 | -41.51 | 883 |
| 15 Feb 2024 | 41.12 | 41.41 | 40.70 | 41.41 | -41.97 | 1,254 |
| 14 Feb 2024 | 40.93 | 41.03 | 40.93 | 41.03 | -41.59 | 160 |
| 13 Feb 2024 | 41.29 | 41.29 | 41.29 | 41.29 | -41.85 | - |
| 12 Feb 2024 | 40.41 | 41.12 | 40.40 | 41.11 | -41.67 | 1,995 |
| 09 Feb 2024 | 40.90 | 41.22 | 40.89 | 40.93 | -41.49 | 1,020 |
| 08 Feb 2024 | 41.89 | 42.25 | 41.63 | 41.63 | -42.20 | 1,566 |
| 07 Feb 2024 | 42.15 | 42.64 | 42.11 | 42.60 | -43.18 | 1,119 |
| 06 Feb 2024 | 40.88 | 40.88 | 40.44 | 40.76 | -41.31 | 646 |
| 05 Feb 2024 | 41.94 | 42.20 | 41.39 | 41.60 | -42.17 | 618 |
| 02 Feb 2024 | 42.22 | 42.37 | 42.22 | 42.37 | -42.95 | 400 |
| 01 Feb 2024 | 42.66 | 43.10 | 42.60 | 42.60 | -43.18 | 718 |
| 31 Jan 2024 | 42.18 | 42.61 | 42.18 | 42.18 | -42.75 | 570 |
| 30 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | -42.17 | - |
| 29 Jan 2024 | 41.45 | 41.85 | 41.45 | 41.59 | -42.16 | 474 |
| 26 Jan 2024 | 40.77 | 40.98 | 40.77 | 40.97 | -41.53 | 225 |
| 25 Jan 2024 | 41.30 | 41.62 | 41.30 | 41.53 | -42.09 | 550 |
| 24 Jan 2024 | 41.27 | 41.54 | 41.27 | 41.54 | -42.10 | 89 |
| 23 Jan 2024 | 41.11 | 41.11 | 41.04 | 41.10 | -41.66 | 400 |
| 22 Jan 2024 | 41.51 | 41.93 | 41.51 | 41.93 | -42.50 | 303 |
| 19 Jan 2024 | 40.56 | 41.01 | 40.56 | 41.01 | -41.57 | 263 |
| 18 Jan 2024 | 40.87 | 41.00 | 40.67 | 41.00 | -41.56 | 67 |
| 17 Jan 2024 | 41.14 | 41.14 | 41.00 | 41.00 | -41.56 | 207 |
| 16 Jan 2024 | 41.49 | 41.49 | 41.17 | 41.45 | -42.01 | 166 |
| 15 Jan 2024 | 41.98 | 42.54 | 41.98 | 42.53 | -43.11 | 1,509 |
| 12 Jan 2024 | 40.95 | 41.55 | 40.95 | 41.55 | -42.11 | 439 |
| 11 Jan 2024 | 39.74 | 40.02 | 39.74 | 40.02 | -40.56 | 400 |
| 10 Jan 2024 | 38.02 | 38.82 | 38.02 | 38.69 | -39.22 | 970 |
| 09 Jan 2024 | 37.28 | 37.78 | 37.28 | 37.46 | -37.97 | 3,783 |
| 08 Jan 2024 | 37.58 | 37.58 | 37.58 | 37.58 | -38.09 | 30 |
| 05 Jan 2024 | 36.92 | 37.43 | 36.92 | 37.43 | -37.94 | 500 |
| 04 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | -37.41 | - |
| 03 Jan 2024 | 36.46 | 37.35 | 36.46 | 37.35 | -37.86 | 2,175 |
| 02 Jan 2024 | 37.35 | 37.35 | 37.34 | 37.34 | -37.85 | 165 |
| 29 Dec 2023 | 36.69 | 37.11 | 36.69 | 36.87 | -37.37 | 795 |
| 28 Dec 2023 | 36.81 | 37.15 | 36.81 | 37.03 | -37.53 | 280 |
| 27 Dec 2023 | 36.90 | 37.02 | 36.89 | 37.02 | -37.52 | 280 |
| 22 Dec 2023 | 36.66 | 37.02 | 36.66 | 37.02 | -37.52 | 301 |
| 21 Dec 2023 | 36.59 | 36.86 | 36.59 | 36.86 | -37.36 | 15 |
| 20 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | -37.50 | - |
| 19 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | -37.36 | - |
| 18 Dec 2023 | 36.96 | 36.96 | 36.96 | 36.96 | -37.46 | - |
| 15 Dec 2023 | 37.00 | 37.21 | 36.92 | 36.92 | -37.42 | 1,510 |
| 14 Dec 2023 | 37.15 | 37.15 | 36.41 | 36.41 | -36.90 | 340 |
| 13 Dec 2023 | 36.73 | 36.98 | 36.73 | 36.92 | -37.42 | 279 |
| 12 Dec 2023 | 37.29 | 37.42 | 37.29 | 37.37 | -37.88 | 400 |
| 11 Dec 2023 | 37.56 | 37.76 | 37.36 | 37.76 | -38.27 | 4,100 |
| 08 Dec 2023 | 36.41 | 36.62 | 36.41 | 36.62 | -37.12 | 234 |
| 07 Dec 2023 | 36.85 | 36.91 | 36.81 | 36.81 | -37.31 | 450 |
| 06 Dec 2023 | 36.98 | 37.18 | 36.93 | 37.18 | -37.69 | 127 |
| 05 Dec 2023 | 36.33 | 36.56 | 36.33 | 36.56 | -37.06 | 40 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.