Tokyo Electric Power Company Holdings, Incorporated (TPO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:59AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | - |
| 20 Jun 2024 | 4.9410 | 5.0440 | 4.9190 | 4.9190 | 4.9190 | 658 |
| 19 Jun 2024 | 5.0520 | 5.0520 | 5.0180 | 5.0180 | 5.0180 | - |
| 18 Jun 2024 | 5.0450 | 5.0710 | 5.0450 | 5.0710 | 5.0710 | - |
| 17 Jun 2024 | 5.0310 | 5.0460 | 5.0310 | 5.0460 | 5.0460 | - |
| 14 Jun 2024 | 5.1020 | 5.1410 | 5.1020 | 5.1410 | 5.1410 | - |
| 13 Jun 2024 | 4.9475 | 5.0570 | 4.9475 | 4.9875 | 4.9875 | 30 |
| 12 Jun 2024 | 5.2440 | 5.2570 | 5.2440 | 5.2570 | 5.2570 | - |
| 11 Jun 2024 | 5.3510 | 5.3510 | 5.3510 | 5.3510 | 5.3510 | - |
| 10 Jun 2024 | 5.3890 | 5.5220 | 5.3890 | 5.5220 | 5.5220 | 191 |
| 07 Jun 2024 | 5.4150 | 5.4180 | 5.4090 | 5.4180 | 5.4180 | 250 |
| 06 Jun 2024 | 5.4460 | 5.4460 | 5.4320 | 5.4320 | 5.4320 | - |
| 05 Jun 2024 | 5.3820 | 5.4380 | 5.3820 | 5.4380 | 5.4380 | - |
| 04 Jun 2024 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | - |
| 03 Jun 2024 | 5.4340 | 5.4830 | 5.4340 | 5.4830 | 5.4830 | 10 |
| 31 May 2024 | 5.4710 | 5.4710 | 5.4710 | 5.4710 | 5.4710 | - |
| 30 May 2024 | 5.1810 | 5.2010 | 5.1810 | 5.2010 | 5.2010 | - |
| 29 May 2024 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | - |
| 28 May 2024 | 5.8590 | 5.9850 | 5.8590 | 5.9850 | 5.9850 | 86 |
| 27 May 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 24 May 2024 | 5.6920 | 5.7100 | 5.6920 | 5.7100 | 5.7100 | - |
| 23 May 2024 | 5.7570 | 5.7570 | 5.6790 | 5.6790 | 5.6790 | - |
| 22 May 2024 | 5.7550 | 5.7580 | 5.7550 | 5.7580 | 5.7580 | - |
| 21 May 2024 | 5.8500 | 5.8500 | 5.8340 | 5.8340 | 5.8340 | - |
| 20 May 2024 | 5.6980 | 5.8290 | 5.6980 | 5.8290 | 5.8290 | 610 |
| 17 May 2024 | 5.5630 | 5.5630 | 5.5630 | 5.5630 | 5.5630 | - |
| 16 May 2024 | 5.5040 | 5.5040 | 5.4320 | 5.4320 | 5.4320 | - |
| 15 May 2024 | 5.4420 | 5.4420 | 5.4420 | 5.4420 | 5.4420 | - |
| 14 May 2024 | 5.5010 | 5.6500 | 5.5010 | 5.6500 | 5.6500 | - |
| 13 May 2024 | 5.5430 | 5.5430 | 5.5430 | 5.5430 | 5.5430 | - |
| 10 May 2024 | 5.6470 | 5.6470 | 5.5970 | 5.6340 | 5.6340 | 100 |
| 09 May 2024 | 5.6330 | 5.6330 | 5.6330 | 5.6330 | 5.6330 | - |
| 08 May 2024 | 5.7530 | 5.7530 | 5.7420 | 5.7420 | 5.7420 | - |
| 07 May 2024 | 5.8640 | 5.8640 | 5.8510 | 5.8510 | 5.8510 | - |
| 06 May 2024 | 5.7810 | 5.7810 | 5.7810 | 5.7810 | 5.7810 | - |
| 03 May 2024 | 5.8110 | 5.9370 | 5.8030 | 5.8030 | 5.8030 | 15 |
| 02 May 2024 | 5.7810 | 5.7810 | 5.7810 | 5.7810 | 5.7810 | - |
| 30 Apr 2024 | 5.8330 | 5.8330 | 5.7810 | 5.7810 | 5.7810 | - |
| 29 Apr 2024 | 5.9010 | 5.9010 | 5.9010 | 5.9010 | 5.9010 | - |
| 26 Apr 2024 | 5.7840 | 5.9040 | 5.7840 | 5.8210 | 5.8210 | 173 |
| 25 Apr 2024 | 5.9500 | 5.9500 | 5.8420 | 5.8420 | 5.8420 | - |
| 24 Apr 2024 | 6.1560 | 6.1560 | 6.0010 | 6.0010 | 6.0010 | 1,000 |
| 23 Apr 2024 | 6.2010 | 6.2120 | 6.2010 | 6.2120 | 6.2120 | - |
| 22 Apr 2024 | 6.1620 | 6.3370 | 6.1620 | 6.2850 | 6.2850 | 550 |
| 19 Apr 2024 | 6.1330 | 6.1330 | 6.1020 | 6.1020 | 6.1020 | - |
| 18 Apr 2024 | 6.1470 | 6.1470 | 6.1470 | 6.1470 | 6.1470 | - |
| 17 Apr 2024 | 6.0570 | 6.0810 | 6.0570 | 6.0810 | 6.0810 | - |
| 16 Apr 2024 | 6.3300 | 6.3300 | 6.3220 | 6.3220 | 6.3220 | - |
| 15 Apr 2024 | 6.6510 | 6.6510 | 6.6510 | 6.6510 | 6.6510 | - |
| 12 Apr 2024 | 6.3770 | 6.3770 | 6.3770 | 6.3770 | 6.3770 | - |
| 11 Apr 2024 | 6.4360 | 6.5480 | 6.4360 | 6.4910 | 6.4910 | 100 |
| 10 Apr 2024 | 6.4640 | 6.5000 | 6.3390 | 6.3390 | 6.3390 | 2,517 |
| 09 Apr 2024 | 6.1600 | 6.2500 | 6.1600 | 6.2300 | 6.2300 | 77,857 |
| 08 Apr 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 05 Apr 2024 | 5.7370 | 5.7810 | 5.7370 | 5.7810 | 5.7810 | - |
| 04 Apr 2024 | 6.0500 | 6.1000 | 6.0200 | 6.0200 | 6.0200 | 1,020 |
| 03 Apr 2024 | 5.6000 | 5.6200 | 5.6000 | 5.6200 | 5.6200 | - |
| 02 Apr 2024 | 5.4810 | 5.4810 | 5.4610 | 5.4610 | 5.4610 | - |
| 28 Mar 2024 | 5.5460 | 5.5600 | 5.5460 | 5.5600 | 5.5600 | - |
| 27 Mar 2024 | 5.3440 | 5.3440 | 5.3440 | 5.3440 | 5.3440 | - |
| 26 Mar 2024 | 5.3680 | 5.3700 | 5.3680 | 5.3700 | 5.3700 | - |
| 25 Mar 2024 | 5.2160 | 5.2160 | 5.1540 | 5.1540 | 5.1540 | - |
| 22 Mar 2024 | 5.1720 | 5.3600 | 5.1720 | 5.2940 | 5.2940 | 165 |
| 21 Mar 2024 | 5.1300 | 5.3300 | 5.1300 | 5.1620 | 5.1620 | 133 |
| 20 Mar 2024 | 4.8670 | 5.0180 | 4.8670 | 4.8910 | 4.8910 | 800 |
| 19 Mar 2024 | 4.8450 | 4.8850 | 4.8450 | 4.8850 | 4.8850 | - |
| 18 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 15 Mar 2024 | 5.7700 | 5.9480 | 5.7700 | 5.9000 | 5.9000 | 3,772 |
| 14 Mar 2024 | 5.1900 | 5.3200 | 5.1580 | 5.1580 | 5.1580 | 925 |
| 13 Mar 2024 | 4.8690 | 5.0000 | 4.8490 | 4.8490 | 4.8490 | 750 |
| 12 Mar 2024 | 4.7880 | 4.8380 | 4.7880 | 4.8380 | 4.8380 | - |
| 11 Mar 2024 | 4.8070 | 4.8070 | 4.7810 | 4.7810 | 4.7810 | - |
| 08 Mar 2024 | 4.9090 | 4.9090 | 4.8600 | 4.8600 | 4.8600 | 2,810 |
| 07 Mar 2024 | 4.8130 | 4.8130 | 4.7990 | 4.7990 | 4.7990 | - |
| 06 Mar 2024 | 4.7020 | 4.7040 | 4.7020 | 4.7020 | 4.7020 | 1,000 |
| 05 Mar 2024 | 4.6630 | 4.6630 | 4.6210 | 4.6210 | 4.6210 | - |
| 04 Mar 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | - |
| 01 Mar 2024 | 4.7680 | 4.9130 | 4.7680 | 4.9130 | 4.9130 | - |
| 29 Feb 2024 | 4.8040 | 4.8720 | 4.8040 | 4.8720 | 4.8720 | - |
| 28 Feb 2024 | 5.1180 | 5.1180 | 5.0700 | 5.0700 | 5.0700 | 2,000 |
| 27 Feb 2024 | 4.7410 | 4.7410 | 4.7390 | 4.7390 | 4.7390 | - |
| 26 Feb 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| 23 Feb 2024 | 4.8250 | 4.8290 | 4.8250 | 4.8290 | 4.8290 | - |
| 22 Feb 2024 | 4.7770 | 4.8240 | 4.7770 | 4.8240 | 4.8240 | - |
| 21 Feb 2024 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | - |
| 20 Feb 2024 | 4.7210 | 4.8060 | 4.7210 | 4.8060 | 4.8060 | - |
| 19 Feb 2024 | 4.7130 | 4.7170 | 4.7130 | 4.7170 | 4.7170 | - |
| 16 Feb 2024 | 4.7070 | 4.7070 | 4.6710 | 4.6710 | 4.6710 | - |
| 15 Feb 2024 | 4.6310 | 4.6310 | 4.6020 | 4.6020 | 4.6020 | - |
| 14 Feb 2024 | 4.6130 | 4.6130 | 4.5730 | 4.5730 | 4.5730 | - |
| 13 Feb 2024 | 4.6890 | 4.6890 | 4.6310 | 4.6310 | 4.6310 | - |
| 12 Feb 2024 | 4.7210 | 4.7210 | 4.5840 | 4.5840 | 4.5840 | 20 |
| 09 Feb 2024 | 4.5590 | 4.5770 | 4.5590 | 4.5770 | 4.5770 | - |
| 08 Feb 2024 | 4.5830 | 4.5930 | 4.5830 | 4.5930 | 4.5930 | - |
| 07 Feb 2024 | 4.7110 | 4.7310 | 4.7110 | 4.7310 | 4.7310 | - |
| 06 Feb 2024 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | - |
| 05 Feb 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 02 Feb 2024 | 4.6760 | 4.7040 | 4.6760 | 4.7040 | 4.7040 | - |
| 01 Feb 2024 | 4.6510 | 4.6970 | 4.6510 | 4.6970 | 4.6970 | - |
| 31 Jan 2024 | 4.8110 | 4.8110 | 4.7720 | 4.7720 | 4.7720 | - |
| *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.