Tokyo Electric Power Co Holdings (TPO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 250 |
| 17 Sept 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 16 Sept 2024 | 4.0535 | 4.0535 | 4.0535 | 4.0535 | 4.0535 | - |
| 13 Sept 2024 | 4.0445 | 4.0445 | 4.0445 | 4.0445 | 4.0445 | - |
| 12 Sept 2024 | 4.0495 | 4.0495 | 4.0495 | 4.0495 | 4.0495 | - |
| 11 Sept 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
| 10 Sept 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
| 09 Sept 2024 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
| 06 Sept 2024 | 4.2235 | 4.2235 | 4.2235 | 4.2235 | 4.2235 | - |
| 05 Sept 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 04 Sept 2024 | 4.0745 | 4.0745 | 4.0745 | 4.0745 | 4.0745 | - |
| 03 Sept 2024 | 4.3265 | 4.3265 | 4.3265 | 4.3265 | 4.3265 | - |
| 02 Sept 2024 | 4.2735 | 4.2735 | 4.2735 | 4.2735 | 4.2735 | - |
| 30 Aug 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 29 Aug 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 28 Aug 2024 | 4.1525 | 4.1525 | 4.1525 | 4.1525 | 4.1525 | - |
| 27 Aug 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 26 Aug 2024 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | - |
| 23 Aug 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 22 Aug 2024 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | - |
| 21 Aug 2024 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | - |
| 20 Aug 2024 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | - |
| 19 Aug 2024 | 4.2245 | 4.2245 | 4.2245 | 4.2245 | 4.2245 | - |
| 16 Aug 2024 | 4.1885 | 4.1885 | 4.1885 | 4.1885 | 4.1885 | - |
| 15 Aug 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
| 14 Aug 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| 13 Aug 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 12 Aug 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 09 Aug 2024 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | - |
| 08 Aug 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
| 07 Aug 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
| 06 Aug 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 05 Aug 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 02 Aug 2024 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | - |
| 01 Aug 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 31 July 2024 | 4.4815 | 4.4815 | 4.4815 | 4.4815 | 4.4815 | - |
| 30 July 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 29 July 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 26 July 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| 25 July 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| 24 July 2024 | 4.4935 | 4.4935 | 4.4935 | 4.4935 | 4.4935 | - |
| 23 July 2024 | 4.5605 | 4.5605 | 4.5605 | 4.5605 | 4.5605 | - |
| 22 July 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| 19 July 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 18 July 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| 17 July 2024 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | 4.6695 | - |
| 16 July 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
| 15 July 2024 | 4.7595 | 4.7595 | 4.7595 | 4.7595 | 4.7595 | - |
| 12 July 2024 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | - |
| 11 July 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 10 July 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 09 July 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 08 July 2024 | 4.7185 | 4.7185 | 4.7185 | 4.7185 | 4.7185 | - |
| 05 July 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| 04 July 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| 03 July 2024 | 4.8690 | 4.8690 | 4.8615 | 4.8615 | 4.8615 | 250 |
| 02 July 2024 | 4.8845 | 4.8845 | 4.8845 | 4.8845 | 4.8845 | - |
| 01 July 2024 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | - |
| 28 June 2024 | 4.9835 | 4.9835 | 4.9835 | 4.9835 | 4.9835 | - |
| 27 June 2024 | 4.9995 | 4.9995 | 4.9995 | 4.9995 | 4.9995 | - |
| 26 June 2024 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | - |
| 25 June 2024 | 4.9805 | 4.9805 | 4.9805 | 4.9805 | 4.9805 | - |
| 24 June 2024 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | - |
| 21 June 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 20 June 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | - |
| 19 June 2024 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | - |
| 18 June 2024 | 5.0560 | 5.0560 | 5.0560 | 5.0560 | 5.0560 | - |
| 17 June 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | - |
| 14 June 2024 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | - |
| 13 June 2024 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | - |
| 12 June 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 11 June 2024 | 5.2840 | 5.2840 | 5.2840 | 5.2840 | 5.2840 | - |
| 10 June 2024 | 5.3910 | 5.3910 | 5.3910 | 5.3910 | 5.3910 | - |
| 07 June 2024 | 5.4210 | 5.4210 | 5.4210 | 5.4210 | 5.4210 | - |
| 06 June 2024 | 5.4470 | 5.4470 | 5.4470 | 5.4470 | 5.4470 | - |
| 05 June 2024 | 5.3910 | 5.3910 | 5.3910 | 5.3910 | 5.3910 | - |
| 04 June 2024 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | - |
| 03 June 2024 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | - |
| 31 May 2024 | 5.4870 | 5.4870 | 5.4870 | 5.4870 | 5.4870 | - |
| 30 May 2024 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | - |
| 29 May 2024 | 5.3830 | 5.3830 | 5.3830 | 5.3830 | 5.3830 | - |
| 28 May 2024 | 5.8560 | 5.8560 | 5.8560 | 5.8560 | 5.8560 | - |
| 27 May 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | - |
| 24 May 2024 | 5.6950 | 5.6950 | 5.6950 | 5.6950 | 5.6950 | - |
| 23 May 2024 | 5.7610 | 5.7610 | 5.7610 | 5.7610 | 5.7610 | - |
| 22 May 2024 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | - |
| 21 May 2024 | 5.8390 | 5.8390 | 5.8390 | 5.8390 | 5.8390 | - |
| 20 May 2024 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | - |
| 17 May 2024 | 5.5660 | 5.5660 | 5.5660 | 5.5660 | 5.5660 | - |
| 16 May 2024 | 5.5140 | 5.5140 | 5.5140 | 5.5140 | 5.5140 | - |
| 15 May 2024 | 5.4410 | 5.4410 | 5.4410 | 5.4410 | 5.4410 | - |
| 14 May 2024 | 5.4890 | 5.4890 | 5.4890 | 5.4890 | 5.4890 | - |
| 13 May 2024 | 5.5440 | 5.5440 | 5.5440 | 5.5440 | 5.5440 | - |
| 10 May 2024 | 5.6440 | 5.6440 | 5.6440 | 5.6440 | 5.6440 | - |
| 09 May 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 08 May 2024 | 5.7470 | 5.7470 | 5.7470 | 5.7470 | 5.7470 | - |
| 07 May 2024 | 5.8570 | 5.8570 | 5.8570 | 5.8570 | 5.8570 | - |
| 06 May 2024 | 5.7670 | 5.7670 | 5.7670 | 5.7670 | 5.7670 | - |
| 03 May 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| 02 May 2024 | 5.7830 | 5.7830 | 5.7830 | 5.7830 | 5.7830 | - |
| *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.