Tokyo Electric Power Co Holdings (TPO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:06AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 07 May 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 06 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 03 May 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 02 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 30 Apr 2024 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | - |
| 29 Apr 2024 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | - |
| 26 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 25 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 24 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 23 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 22 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 19 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 18 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 17 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 16 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 15 Apr 2024 | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | - |
| 12 Apr 2024 | 6.27 | 6.32 | 6.27 | 6.32 | 6.32 | 200 |
| 11 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 10 Apr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 09 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 08 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 05 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 04 Apr 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 3,500 |
| 03 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 02 Apr 2024 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | - |
| 28 Mar 2024 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 17 |
| 27 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 26 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 25 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 22 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 21 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 20 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 19 Mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 18 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 15 Mar 2024 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 467 |
| 14 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 13 Mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 12 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 11 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 08 Mar 2024 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 1,600 |
| 07 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 06 Mar 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 05 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 04 Mar 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 01 Mar 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 29 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 28 Feb 2024 | 5.12 | 5.29 | 5.12 | 5.29 | 5.29 | 3,000 |
| 27 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 26 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 23 Feb 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 22 Feb 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 21 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 20 Feb 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 19 Feb 2024 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 2,730 |
| 16 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 947 |
| 15 Feb 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 14 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 13 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 12 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 09 Feb 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 08 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 07 Feb 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 06 Feb 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 05 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 02 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 01 Feb 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 31 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 30 Jan 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 29 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 26 Jan 2024 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | - |
| 25 Jan 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 24 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 23 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 22 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 19 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 18 Jan 2024 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 125 |
| 17 Jan 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 16 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 15 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 12 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 11 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 10 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 09 Jan 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 08 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 05 Jan 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 04 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 03 Jan 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 02 Jan 2024 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 50 |
| 29 Dec 2023 | 4.64 | 4.79 | 4.64 | 4.79 | 4.79 | 6 |
| 28 Dec 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 27 Dec 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 22 Dec 2023 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 530 |
| 21 Dec 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 20 Dec 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 19 Dec 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 18 Dec 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 15 Dec 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 14 Dec 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 13 Dec 2023 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 900 |
| *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.