ITOCHU Corporation (IOC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:06PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 42.38 | 42.78 | 42.38 | 42.78 | 42.78 | 50 |
| 21 Jun 2024 | 42.44 | 43.06 | 42.44 | 43.06 | 43.06 | 185 |
| 20 Jun 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 19 Jun 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 18 Jun 2024 | 42.62 | 43.05 | 42.54 | 42.54 | 42.54 | 165 |
| 17 Jun 2024 | 43.63 | 44.05 | 43.63 | 44.05 | 44.05 | 40 |
| 14 Jun 2024 | 44.15 | 44.57 | 44.15 | 44.48 | 44.48 | 540 |
| 13 Jun 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 12 Jun 2024 | 43.75 | 44.31 | 43.75 | 44.31 | 44.31 | 525 |
| 11 Jun 2024 | 43.10 | 43.68 | 43.10 | 43.68 | 43.68 | 207 |
| 10 Jun 2024 | 43.44 | 43.72 | 43.40 | 43.69 | 43.69 | 209 |
| 07 Jun 2024 | 43.24 | 43.67 | 43.24 | 43.67 | 43.67 | 250 |
| 06 Jun 2024 | 42.96 | 43.20 | 42.70 | 43.20 | 43.20 | 65 |
| 05 Jun 2024 | 42.79 | 43.13 | 42.79 | 43.13 | 43.13 | 350 |
| 04 Jun 2024 | 43.59 | 44.01 | 43.59 | 43.81 | 43.81 | 183 |
| 03 Jun 2024 | 44.05 | 44.26 | 44.05 | 44.26 | 44.26 | 118 |
| 31 May 2024 | 43.58 | 43.85 | 43.50 | 43.50 | 43.50 | 350 |
| 30 May 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 29 May 2024 | 43.02 | 43.16 | 43.00 | 43.16 | 43.16 | 227 |
| 28 May 2024 | 43.20 | 43.76 | 43.20 | 43.76 | 43.76 | 256 |
| 27 May 2024 | 43.21 | 44.04 | 43.21 | 44.04 | 44.04 | 240 |
| 24 May 2024 | 42.35 | 42.71 | 42.35 | 42.71 | 42.71 | 125 |
| 23 May 2024 | 42.63 | 42.71 | 42.30 | 42.37 | 42.37 | 1,668 |
| 22 May 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 21 May 2024 | 43.09 | 43.68 | 43.09 | 43.68 | 43.68 | 31 |
| 20 May 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 17 May 2024 | 42.60 | 43.08 | 42.60 | 43.08 | 43.08 | 45 |
| 16 May 2024 | 43.14 | 43.40 | 43.14 | 43.40 | 43.40 | 10 |
| 15 May 2024 | 41.98 | 42.56 | 41.98 | 42.56 | 42.56 | 240 |
| 14 May 2024 | 41.74 | 42.25 | 41.74 | 41.93 | 41.93 | 331 |
| 13 May 2024 | 42.23 | 42.57 | 42.23 | 42.57 | 42.57 | 551 |
| 10 May 2024 | 43.15 | 43.83 | 43.15 | 43.83 | 43.83 | 551 |
| 09 May 2024 | 42.48 | 42.98 | 42.48 | 42.98 | 42.98 | 250 |
| 08 May 2024 | 42.26 | 43.10 | 42.26 | 42.97 | 42.97 | 755 |
| 07 May 2024 | 44.28 | 44.60 | 44.28 | 44.60 | 44.60 | 6 |
| 06 May 2024 | 44.97 | 45.29 | 44.49 | 44.68 | 44.68 | 2,574 |
| 03 May 2024 | 43.81 | 44.41 | 43.81 | 44.41 | 44.41 | 435 |
| 02 May 2024 | 43.73 | 44.15 | 43.73 | 44.15 | 44.15 | 1,080 |
| 30 Apr 2024 | 42.72 | 42.72 | 42.22 | 42.70 | 42.70 | 142 |
| 29 Apr 2024 | 41.61 | 41.77 | 41.61 | 41.77 | 41.77 | 200 |
| 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 |
| *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.