Tokyo Electric Power Co Holdings (TPO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.9835 | 4.9835 | 4.9835 | 4.9835 | 4.9835 | - |
| 27 Jun 2024 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | - |
| 26 Jun 2024 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | - |
| 25 Jun 2024 | 4.9805 | 4.9805 | 4.9805 | 4.9805 | 4.9805 | - |
| 24 Jun 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| 21 Jun 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 20 Jun 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | - |
| 19 Jun 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| 18 Jun 2024 | 5.0560 | 5.0560 | 5.0560 | 5.0560 | 5.0560 | - |
| 17 Jun 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | - |
| 14 Jun 2024 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | - |
| 13 Jun 2024 | 5.0040 | 5.0120 | 5.0040 | 5.0120 | 5.0120 | - |
| 12 Jun 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 11 Jun 2024 | 5.2520 | 5.2520 | 5.2520 | 5.2520 | 5.2520 | - |
| 10 Jun 2024 | 5.3950 | 5.3950 | 5.3950 | 5.3950 | 5.3950 | - |
| 07 Jun 2024 | 5.4220 | 5.4220 | 5.4220 | 5.4220 | 5.4220 | - |
| 06 Jun 2024 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | - |
| 05 Jun 2024 | 5.3910 | 5.3910 | 5.3910 | 5.3910 | 5.3910 | - |
| 04 Jun 2024 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | - |
| 03 Jun 2024 | 5.3850 | 5.3850 | 5.3850 | 5.3850 | 5.3850 | - |
| 31 May 2024 | 5.4800 | 5.5860 | 5.4800 | 5.5860 | 5.5860 | 250 |
| 30 May 2024 | 5.1730 | 5.1730 | 5.1730 | 5.1730 | 5.1730 | - |
| 29 May 2024 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | - |
| 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 | 5.6970 | 5.6970 | 5.6970 | 5.6970 | 5.6970 | - |
| 23 May 2024 | 5.7610 | 5.7610 | 5.7420 | 5.7420 | 5.7420 | - |
| 22 May 2024 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | - |
| 21 May 2024 | 5.8430 | 5.8430 | 5.8430 | 5.8430 | 5.8430 | - |
| 20 May 2024 | 5.6860 | 5.6860 | 5.6860 | 5.6860 | 5.6860 | - |
| 17 May 2024 | 5.5630 | 5.5630 | 5.5630 | 5.5630 | 5.5630 | - |
| 16 May 2024 | 5.5130 | 5.5130 | 5.5130 | 5.5130 | 5.5130 | - |
| 15 May 2024 | 5.4410 | 5.4410 | 5.4410 | 5.4410 | 5.4410 | - |
| 14 May 2024 | 5.4890 | 5.5010 | 5.4890 | 5.5010 | 5.5010 | - |
| 13 May 2024 | 5.5440 | 5.5440 | 5.5310 | 5.5310 | 5.5310 | - |
| 10 May 2024 | 5.6410 | 5.6410 | 5.6410 | 5.6410 | 5.6410 | - |
| 09 May 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 1,000 |
| 08 May 2024 | 5.7930 | 5.7930 | 5.7930 | 5.7930 | 5.7930 | - |
| 07 May 2024 | 5.8570 | 5.8570 | 5.8570 | 5.8570 | 5.8570 | - |
| 06 May 2024 | 5.7840 | 5.7840 | 5.7840 | 5.7840 | 5.7840 | - |
| 03 May 2024 | 5.8330 | 5.8330 | 5.8330 | 5.8330 | 5.8330 | - |
| 02 May 2024 | 5.7810 | 5.7810 | 5.7810 | 5.7810 | 5.7810 | - |
| 30 Apr 2024 | 5.8310 | 5.8430 | 5.8310 | 5.8430 | 5.8430 | - |
| 29 Apr 2024 | 5.7390 | 5.7820 | 5.7390 | 5.7820 | 5.7820 | - |
| 26 Apr 2024 | 5.8020 | 5.8020 | 5.8020 | 5.8020 | 5.8020 | - |
| 25 Apr 2024 | 5.8260 | 5.8260 | 5.8260 | 5.8260 | 5.8260 | - |
| 24 Apr 2024 | 6.0290 | 6.0290 | 6.0290 | 6.0290 | 6.0290 | - |
| 23 Apr 2024 | 6.0720 | 6.0720 | 6.0720 | 6.0720 | 6.0720 | - |
| 22 Apr 2024 | 6.1470 | 6.1470 | 6.1470 | 6.1470 | 6.1470 | - |
| 19 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | - |
| 18 Apr 2024 | 6.1280 | 6.1280 | 6.1280 | 6.1280 | 6.1280 | - |
| 17 Apr 2024 | 6.0690 | 6.0690 | 6.0690 | 6.0690 | 6.0690 | - |
| 16 Apr 2024 | 6.3580 | 6.3580 | 6.3580 | 6.3580 | 6.3580 | - |
| 15 Apr 2024 | 6.6720 | 6.6720 | 6.6590 | 6.6590 | 6.6590 | - |
| 12 Apr 2024 | 6.2740 | 6.3170 | 6.2740 | 6.3170 | 6.3170 | 200 |
| 11 Apr 2024 | 6.4340 | 6.4340 | 6.4340 | 6.4340 | 6.4340 | - |
| 10 Apr 2024 | 6.4610 | 6.4610 | 6.4610 | 6.4610 | 6.4610 | - |
| 09 Apr 2024 | 6.2070 | 6.2070 | 6.2070 | 6.2070 | 6.2070 | - |
| 08 Apr 2024 | 5.9480 | 5.9480 | 5.9480 | 5.9480 | 5.9480 | - |
| 05 Apr 2024 | 5.7420 | 5.7420 | 5.7420 | 5.7420 | 5.7420 | - |
| 04 Apr 2024 | 6.0460 | 6.0460 | 6.0000 | 6.0000 | 6.0000 | 3,500 |
| 03 Apr 2024 | 5.5750 | 5.5750 | 5.5750 | 5.5750 | 5.5750 | - |
| 02 Apr 2024 | 5.4760 | 5.4890 | 5.4760 | 5.4890 | 5.4890 | - |
| 28 Mar 2024 | 5.5280 | 5.5540 | 5.5280 | 5.5540 | 5.5540 | 17 |
| 27 Mar 2024 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | - |
| 26 Mar 2024 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | - |
| 25 Mar 2024 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | - |
| 22 Mar 2024 | 5.2260 | 5.2260 | 5.2260 | 5.2260 | 5.2260 | - |
| 21 Mar 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
| 20 Mar 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| 19 Mar 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| 18 Mar 2024 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | - |
| 15 Mar 2024 | 5.8760 | 5.8880 | 5.8760 | 5.8880 | 5.8880 | 467 |
| 14 Mar 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 13 Mar 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| 12 Mar 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
| 11 Mar 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 08 Mar 2024 | 4.9050 | 4.9330 | 4.9050 | 4.9330 | 4.9330 | 1,600 |
| 07 Mar 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| 06 Mar 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 05 Mar 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 04 Mar 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 01 Mar 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | - |
| 29 Feb 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 28 Feb 2024 | 5.1180 | 5.2920 | 5.1180 | 5.2920 | 5.2920 | 3,000 |
| 27 Feb 2024 | 4.7750 | 4.7830 | 4.7750 | 4.7830 | 4.7830 | - |
| 26 Feb 2024 | 4.9330 | 4.9330 | 4.9330 | 4.9330 | 4.9330 | - |
| 23 Feb 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| 22 Feb 2024 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | - |
| 21 Feb 2024 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
| 20 Feb 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| 19 Feb 2024 | 4.8100 | 4.8100 | 4.8050 | 4.8050 | 4.8050 | 2,730 |
| 16 Feb 2024 | 4.7390 | 4.7390 | 4.7370 | 4.7370 | 4.7370 | 947 |
| 15 Feb 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 14 Feb 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 13 Feb 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
| 12 Feb 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 09 Feb 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 08 Feb 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| 07 Feb 2024 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
| *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.