Toyota Motor Corp (TOM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 05:26PM CEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 16.10 | 16.10 | 15.99 | 15.99 | 15.99 | 188 |
| 02 Oct 2024 | 16.08 | 16.16 | 16.08 | 16.16 | 16.16 | - |
| 01 Oct 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - |
| 30 Sept 2024 | 16.02 | 16.03 | 16.02 | 16.03 | 16.03 | 188 |
| 27 Sept 2024 | 16.75 | 16.75 | 16.35 | 16.35 | 16.35 | - |
| 26 Sept 2024 | 16.79 | 17.00 | 16.79 | 17.00 | 17.00 | 6 |
| 25 Sept 2024 | 16.42 | 16.42 | 16.41 | 16.41 | 16.41 | - |
| 24 Sept 2024 | 16.30 | 16.51 | 16.30 | 16.51 | 16.51 | - |
| 23 Sept 2024 | 16.59 | 16.62 | 16.59 | 16.62 | 16.62 | 5 |
| 20 Sept 2024 | 16.45 | 16.45 | 16.36 | 16.36 | 16.36 | - |
| 19 Sept 2024 | 16.12 | 16.47 | 16.12 | 16.47 | 16.47 | - |
| 18 Sept 2024 | 15.80 | 15.83 | 15.80 | 15.83 | 15.83 | - |
| 17 Sept 2024 | 15.44 | 15.55 | 15.26 | 15.55 | 15.55 | 331 |
| 16 Sept 2024 | 15.90 | 15.90 | 15.72 | 15.72 | 15.72 | - |
| 13 Sept 2024 | 15.62 | 15.74 | 15.62 | 15.74 | 15.74 | - |
| 12 Sept 2024 | 15.89 | 15.90 | 15.89 | 15.90 | 15.90 | - |
| 11 Sept 2024 | 15.50 | 15.60 | 15.49 | 15.49 | 15.49 | 100 |
| 10 Sept 2024 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | - |
| 09 Sept 2024 | 15.85 | 15.85 | 15.81 | 15.81 | 15.81 | 126 |
| 06 Sept 2024 | 16.30 | 16.40 | 16.00 | 16.00 | 16.00 | 610 |
| 05 Sept 2024 | 16.50 | 16.51 | 16.40 | 16.51 | 16.51 | 10 |
| 04 Sept 2024 | 16.70 | 16.70 | 16.61 | 16.61 | 16.61 | - |
| 03 Sept 2024 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | - |
| 02 Sept 2024 | 17.13 | 17.15 | 17.13 | 17.15 | 17.15 | - |
| 30 Aug 2024 | 17.15 | 17.15 | 17.12 | 17.12 | 17.12 | - |
| 29 Aug 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - |
| 28 Aug 2024 | 16.91 | 16.99 | 16.91 | 16.99 | 16.99 | 10 |
| 27 Aug 2024 | 16.27 | 16.50 | 16.27 | 16.50 | 16.50 | - |
| 26 Aug 2024 | 16.11 | 16.20 | 16.11 | 16.20 | 16.20 | - |
| 23 Aug 2024 | 16.54 | 16.54 | 16.50 | 16.50 | 16.50 | - |
| 22 Aug 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 21 Aug 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 120 |
| 20 Aug 2024 | 16.60 | 16.60 | 16.37 | 16.37 | 16.37 | 37 |
| 19 Aug 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2 |
| 16 Aug 2024 | 16.69 | 16.80 | 16.69 | 16.72 | 16.72 | 115 |
| 15 Aug 2024 | 16.32 | 16.55 | 16.32 | 16.55 | 16.55 | 1,210 |
| 14 Aug 2024 | 16.09 | 16.16 | 16.09 | 16.16 | 16.16 | 750 |
| 13 Aug 2024 | 15.48 | 15.66 | 15.48 | 15.66 | 15.66 | 50 |
| 12 Aug 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 09 Aug 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 08 Aug 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 50 |
| 07 Aug 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 06 Aug 2024 | 15.62 | 15.90 | 15.62 | 15.85 | 15.85 | 816 |
| 05 Aug 2024 | 14.30 | 14.82 | 14.30 | 14.82 | 14.82 | 175 |
| 02 Aug 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 01 Aug 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 31 July 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 30 July 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 29 July 2024 | 17.80 | 17.84 | 17.80 | 17.84 | 17.84 | 450 |
| 26 July 2024 | 17.25 | 17.61 | 17.25 | 17.61 | 17.61 | 391 |
| 25 July 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 24 July 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 23 July 2024 | 18.17 | 18.50 | 18.17 | 18.50 | 18.50 | 20 |
| 22 July 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 19 July 2024 | 18.20 | 18.43 | 18.20 | 18.43 | 18.43 | 50 |
| 18 July 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 17 July 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 16 July 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 15 July 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 12 July 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 11 July 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 10 July 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 09 July 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 08 July 2024 | 18.85 | 18.85 | 18.80 | 18.80 | 18.80 | 250 |
| 05 July 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 04 July 2024 | 19.38 | 19.49 | 19.38 | 19.49 | 19.49 | 100 |
| 03 July 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 02 July 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 01 July 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 28 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 26 June 2024 | 19.17 | 19.22 | 19.17 | 19.22 | 19.22 | 30 |
| 25 June 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 24 June 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 21 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 20 June 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 19 June 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 18 June 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 17 June 2024 | 18.01 | 18.01 | 17.91 | 17.91 | 17.91 | 500 |
| 14 June 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 13 June 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 12 June 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 11 June 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 10 June 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 June 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 06 June 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 05 June 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 04 June 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 19.38 | 30 |
| 03 June 2024 | 19.65 | 19.65 | 19.45 | 19.45 | 19.45 | 340 |
| 31 May 2024 | 19.93 | 20.08 | 19.93 | 20.08 | 20.08 | 50 |
| 30 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 29 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 28 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 27 May 2024 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 1,000 |
| 24 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 23 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 22 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 21 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 20 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 17 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| *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.