ITOCHU Corp (IOC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

44.69

+1.15

(+2.64%)

At close: 03:04PM CEST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	44.29	44.69	44.29	44.69	44.69	50
06 May 2024	43.54	43.54	43.54	43.54	43.54	-
03 May 2024	43.91	43.91	43.91	43.91	43.91	166
02 May 2024	43.23	43.49	43.23	43.49	43.49	858
30 Apr 2024	42.27	42.27	42.27	42.27	42.27	-
29 Apr 2024	40.30	42.00	40.30	42.00	42.00	700
26 Apr 2024	40.86	41.28	40.86	41.28	41.28	41
25 Apr 2024	40.93	40.93	40.93	40.93	40.93	-
24 Apr 2024	40.84	40.84	40.84	40.84	40.84	-
23 Apr 2024	40.06	40.06	40.06	40.06	40.06	-
22 Apr 2024	39.60	40.27	39.60	40.27	40.27	222
19 Apr 2024	39.13	40.11	39.13	40.01	40.01	400
18 Apr 2024	40.01	40.01	39.86	39.86	39.86	524
17 Apr 2024	40.28	40.28	40.28	40.28	40.28	-
16 Apr 2024	40.27	40.27	40.27	40.27	40.27	-
15 Apr 2024	41.26	41.26	41.24	41.25	41.25	100
12 Apr 2024	41.09	41.09	41.09	41.09	41.09	-
11 Apr 2024	41.04	41.04	41.04	41.04	41.04	-
10 Apr 2024	41.07	42.40	41.07	42.40	42.40	53
09 Apr 2024	41.17	41.17	41.17	41.17	41.17	-
08 Apr 2024	40.91	40.91	40.91	40.91	40.91	-
05 Apr 2024	41.29	41.29	41.29	41.29	41.29	-
04 Apr 2024	41.33	41.33	41.33	41.33	41.33	-
03 Apr 2024	40.93	42.16	40.93	41.63	41.63	1,033
02 Apr 2024	39.01	39.01	39.01	39.01	39.01	-
28 Mar 2024	39.26	39.50	39.26	39.50	39.50	-
28 Mar 2024	80 Dividend
27 Mar 2024	39.60	39.60	39.60	39.60	-40.40	-
26 Mar 2024	39.58	39.58	39.42	39.42	-40.22	70
25 Mar 2024	39.56	39.56	39.56	39.56	-40.36	-
22 Mar 2024	39.95	40.02	39.95	40.02	-40.83	-
21 Mar 2024	39.76	40.37	39.76	40.20	-41.01	64
20 Mar 2024	38.84	38.84	38.84	38.84	-39.62	-
19 Mar 2024	39.53	39.53	39.53	39.53	-40.33	-
18 Mar 2024	39.11	39.11	39.11	39.11	-39.90	-
15 Mar 2024	39.60	39.60	39.60	39.60	-40.40	-
14 Mar 2024	38.57	39.57	38.57	39.57	-40.37	198
13 Mar 2024	37.99	38.10	37.99	38.10	-38.87	210
12 Mar 2024	39.01	39.01	39.01	39.01	-39.80	-
11 Mar 2024	39.17	40.20	39.17	40.20	-41.01	100
08 Mar 2024	40.57	41.24	40.57	41.24	-42.07	20
07 Mar 2024	40.43	40.43	40.43	40.43	-41.25	-
06 Mar 2024	40.47	40.47	40.47	40.47	-41.29	-
05 Mar 2024	40.39	41.50	40.39	41.50	-42.34	250
04 Mar 2024	40.85	40.85	40.42	40.42	-41.24	95
01 Mar 2024	40.43	40.43	40.43	40.43	-41.25	-
29 Feb 2024	40.06	40.65	40.06	40.60	-41.42	250
28 Feb 2024	39.61	40.19	39.61	40.19	-41.00	39
27 Feb 2024	39.77	39.85	39.77	39.84	-40.64	200
26 Feb 2024	41.15	41.33	41.13	41.33	-42.16	141
23 Feb 2024	40.39	41.56	40.39	41.55	-42.39	450
22 Feb 2024	40.84	40.84	40.45	40.45	-41.27	500
21 Feb 2024	40.73	41.24	40.73	41.24	-42.07	100
20 Feb 2024	40.52	41.34	40.52	41.34	-42.18	120
19 Feb 2024	40.73	40.73	40.49	40.49	-41.31	200
16 Feb 2024	40.85	40.85	40.77	40.77	-41.59	100
15 Feb 2024	41.01	41.01	41.01	41.01	-41.84	-
14 Feb 2024	41.01	41.39	40.39	41.39	-42.23	103
13 Feb 2024	40.73	40.73	40.73	40.73	-41.55	-
12 Feb 2024	40.19	41.00	40.19	41.00	-41.83	1,000
09 Feb 2024	40.24	41.29	40.22	40.40	-41.22	766
08 Feb 2024	41.20	41.80	41.20	41.80	-42.64	370
07 Feb 2024	41.81	41.81	41.81	41.81	-42.65	-
06 Feb 2024	40.19	41.09	40.19	41.09	-41.92	25
05 Feb 2024	42.30	42.30	41.98	41.98	-42.83	202
02 Feb 2024	42.01	42.01	41.58	41.58	-42.42	68
01 Feb 2024	42.21	42.21	42.21	42.21	-43.06	-
31 Jan 2024	42.07	42.07	42.07	42.07	-42.92	-
30 Jan 2024	41.39	41.39	41.39	41.39	-42.23	-
29 Jan 2024	41.46	41.75	41.46	41.75	-42.59	50
26 Jan 2024	41.00	41.00	41.00	41.00	-41.83	80
25 Jan 2024	41.21	41.64	41.21	41.64	-42.48	11
24 Jan 2024	41.21	41.49	41.21	41.49	-42.33	70
23 Jan 2024	41.01	41.01	41.01	41.01	-41.84	-
22 Jan 2024	40.91	40.91	40.91	40.91	-41.74	-
19 Jan 2024	40.49	40.65	40.49	40.62	-41.44	620
18 Jan 2024	39.84	40.94	39.84	39.90	-40.71	1,402
17 Jan 2024	41.01	41.01	41.01	41.01	-41.84	18
16 Jan 2024	41.01	41.01	41.01	41.01	-41.84	-
15 Jan 2024	40.47	40.47	40.47	40.47	-41.29	-
12 Jan 2024	40.86	40.86	40.47	40.47	-41.29	35
11 Jan 2024	39.81	40.38	39.81	40.38	-41.20	874
10 Jan 2024	38.07	38.80	38.07	38.74	-39.52	1,115
09 Jan 2024	37.32	37.32	37.32	37.32	-38.07	-
08 Jan 2024	36.99	36.99	36.94	36.94	-37.69	335
05 Jan 2024	36.91	37.30	36.91	37.30	-38.05	7
04 Jan 2024	36.96	37.00	36.22	36.60	-37.34	850
03 Jan 2024	36.66	37.34	36.66	37.34	-38.09	170
02 Jan 2024	36.30	36.30	36.30	36.30	-37.03	-
29 Dec 2023	36.66	36.66	36.66	36.66	-37.40	33
28 Dec 2023	36.71	36.71	36.62	36.66	-37.40	228
27 Dec 2023	36.86	36.86	36.86	36.86	-37.60	400
22 Dec 2023	36.54	36.54	36.54	36.54	-37.28	-
21 Dec 2023	36.58	37.19	36.58	37.19	-37.94	50
20 Dec 2023	36.84	37.29	36.84	37.29	-38.04	150
19 Dec 2023	36.88	37.30	36.88	37.20	-37.95	150
18 Dec 2023	37.10	37.15	36.91	37.15	-37.90	150
15 Dec 2023	37.10	37.98	37.10	37.98	-38.75	30
14 Dec 2023	36.61	36.87	36.61	36.87	-37.61	-
13 Dec 2023	36.80	36.80	36.80	36.80	-37.54	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6597-0.0028(-0.43%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.37-0.01(-0.01%)

GOLD2,322.50-1.70(-0.07%)

Bitcoin AUD95,507.11-793.66(-0.82%)

ITOCHU Corp (IOC.SG)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6597
-0.0028(-0.43%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.37
-0.01(-0.01%)

GOLD
2,322.50
-1.70(-0.07%)

Bitcoin AUD
95,507.11
-793.66(-0.82%)