STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

ITOCHU Corporation (IOC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

39.86

-0.54

(-1.34%)

As of 10:30AM CEST. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	40.00	40.00	39.86	39.86	39.86	500
Apr 17, 2024	40.40	40.40	40.40	40.40	40.40	-
Apr 16, 2024	40.39	40.39	40.39	40.39	40.39	-
Apr 15, 2024	41.25	41.25	41.25	41.25	41.25	-
Apr 12, 2024	41.13	41.59	41.13	41.35	41.35	232
Apr 11, 2024	41.62	41.62	41.11	41.11	41.11	230
Apr 10, 2024	41.12	41.52	41.12	41.52	41.52	20
Apr 09, 2024	41.13	41.65	41.13	41.26	41.26	470
Apr 08, 2024	40.80	41.24	40.80	41.22	41.22	160
Apr 05, 2024	41.34	41.88	41.34	41.69	41.69	705
Apr 04, 2024	41.22	41.22	41.22	41.22	41.22	-
Apr 03, 2024	41.05	41.66	41.05	41.66	41.66	800
Apr 02, 2024	39.31	39.31	39.00	39.28	39.28	160
Mar 28, 2024	39.26	40.06	39.26	40.06	40.06	70
Mar 28, 2024	80 Dividend
Mar 27, 2024	39.73	39.73	39.73	39.73	-40.27	-
Mar 26, 2024	39.60	40.07	39.60	40.07	-40.61	200
Mar 25, 2024	39.71	39.71	39.64	39.64	-40.18	292
Mar 22, 2024	40.27	40.58	40.27	40.58	-41.13	24
Mar 21, 2024	39.80	40.68	39.77	40.68	-41.23	955
Mar 20, 2024	39.35	40.55	39.35	40.55	-41.10	449
Mar 19, 2024	39.53	39.53	39.53	39.53	-40.07	-
Mar 18, 2024	39.51	40.40	39.51	40.04	-40.58	437
Mar 15, 2024	39.74	40.15	39.74	40.15	-40.70	40
Mar 14, 2024	38.59	38.70	38.59	38.70	-39.23	147
Mar 13, 2024	38.90	38.90	38.29	38.72	-39.25	818
Mar 12, 2024	38.82	39.50	38.82	39.50	-40.04	322
Mar 11, 2024	40.00	40.00	39.29	39.29	-39.82	822
Mar 08, 2024	40.59	41.23	40.59	41.23	-41.79	8
Mar 07, 2024	40.94	40.94	40.85	40.85	-41.41	725
Mar 06, 2024	40.56	40.94	40.56	40.94	-41.50	200
Mar 05, 2024	40.44	40.83	40.44	40.82	-41.37	565
Mar 04, 2024	40.13	40.87	40.13	40.52	-41.07	336
Mar 01, 2024	40.46	41.03	40.46	40.89	-41.45	300
Feb 29, 2024	40.01	40.52	40.01	40.22	-40.77	1,779
Feb 28, 2024	40.02	40.39	40.02	40.39	-40.94	567
Feb 27, 2024	40.39	40.83	40.39	40.62	-41.17	274
Feb 26, 2024	41.20	41.33	40.90	40.90	-41.46	1,000
Feb 23, 2024	40.92	41.31	40.92	41.31	-41.87	121
Feb 22, 2024	40.85	41.55	40.85	41.00	-41.56	722
Feb 21, 2024	40.73	41.03	40.73	40.99	-41.55	700
Feb 20, 2024	40.49	40.93	40.49	40.57	-41.12	240
Feb 19, 2024	40.72	40.72	40.72	40.72	-41.27	-
Feb 16, 2024	41.08	41.09	40.65	40.95	-41.51	883
Feb 15, 2024	41.12	41.41	40.70	41.41	-41.97	1,254
Feb 14, 2024	40.93	41.03	40.93	41.03	-41.59	160
Feb 13, 2024	41.29	41.29	41.29	41.29	-41.85	-
Feb 12, 2024	40.41	41.12	40.40	41.11	-41.67	1,995
Feb 09, 2024	40.90	41.22	40.89	40.93	-41.49	1,020
Feb 08, 2024	41.89	42.25	41.63	41.63	-42.20	1,566
Feb 07, 2024	42.15	42.64	42.11	42.60	-43.18	1,119
Feb 06, 2024	40.88	40.88	40.44	40.76	-41.31	646
Feb 05, 2024	41.94	42.20	41.39	41.60	-42.17	618
Feb 02, 2024	42.22	42.37	42.22	42.37	-42.95	400
Feb 01, 2024	42.66	43.10	42.60	42.60	-43.18	718
Jan 31, 2024	42.18	42.61	42.18	42.18	-42.75	570
Jan 30, 2024	41.60	41.60	41.60	41.60	-42.17	-
Jan 29, 2024	41.45	41.85	41.45	41.59	-42.16	474
Jan 26, 2024	40.77	40.98	40.77	40.97	-41.53	225
Jan 25, 2024	41.30	41.62	41.30	41.53	-42.09	550
Jan 24, 2024	41.27	41.54	41.27	41.54	-42.10	89
Jan 23, 2024	41.11	41.11	41.04	41.10	-41.66	400
Jan 22, 2024	41.51	41.93	41.51	41.93	-42.50	303
Jan 19, 2024	40.56	41.01	40.56	41.01	-41.57	263
Jan 18, 2024	40.87	41.00	40.67	41.00	-41.56	67
Jan 17, 2024	41.14	41.14	41.00	41.00	-41.56	207
Jan 16, 2024	41.49	41.49	41.17	41.45	-42.01	166
Jan 15, 2024	41.98	42.54	41.98	42.53	-43.11	1,509
Jan 12, 2024	40.95	41.55	40.95	41.55	-42.11	439
Jan 11, 2024	39.74	40.02	39.74	40.02	-40.56	400
Jan 10, 2024	38.02	38.82	38.02	38.69	-39.22	970
Jan 09, 2024	37.28	37.78	37.28	37.46	-37.97	3,783
Jan 08, 2024	37.58	37.58	37.58	37.58	-38.09	30
Jan 05, 2024	36.92	37.43	36.92	37.43	-37.94	500
Jan 04, 2024	36.91	36.91	36.91	36.91	-37.41	-
Jan 03, 2024	36.46	37.35	36.46	37.35	-37.86	2,175
Jan 02, 2024	37.35	37.35	37.34	37.34	-37.85	165
Dec 29, 2023	36.69	37.11	36.69	36.87	-37.37	795
Dec 28, 2023	36.81	37.15	36.81	37.03	-37.53	280
Dec 27, 2023	36.90	37.02	36.89	37.02	-37.52	280
Dec 22, 2023	36.66	37.02	36.66	37.02	-37.52	301
Dec 21, 2023	36.59	36.86	36.59	36.86	-37.36	15
Dec 20, 2023	37.00	37.00	37.00	37.00	-37.50	-
Dec 19, 2023	36.86	36.86	36.86	36.86	-37.36	-
Dec 18, 2023	36.96	36.96	36.96	36.96	-37.46	-
Dec 15, 2023	37.00	37.21	36.92	36.92	-37.42	1,510
Dec 14, 2023	37.15	37.15	36.41	36.41	-36.90	340
Dec 13, 2023	36.73	36.98	36.73	36.92	-37.42	279
Dec 12, 2023	37.29	37.42	37.29	37.37	-37.88	400
Dec 11, 2023	37.56	37.76	37.36	37.76	-38.27	4,100
Dec 08, 2023	36.41	36.62	36.41	36.62	-37.12	234
Dec 07, 2023	36.85	36.91	36.81	36.81	-37.31	450
Dec 06, 2023	36.98	37.18	36.93	37.18	-37.69	127
Dec 05, 2023	36.33	36.56	36.33	36.56	-37.06	40
Dec 04, 2023	36.43	36.59	36.43	36.59	-37.09	137
Dec 01, 2023	36.34	36.98	36.34	36.93	-37.43	445
Nov 30, 2023	35.44	35.67	35.44	35.67	-36.15	200
Nov 29, 2023	35.75	35.78	35.75	35.78	-36.27	166
Nov 28, 2023	36.22	36.44	36.21	36.21	-36.70	450
Nov 27, 2023	36.42	36.62	36.42	36.62	-37.12	120
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,742.94+86.89(+0.40%)

S&P 5005,043.74+21.53(+0.43%)

DOW37,976.56+223.25(+0.59%)

CAD/USD0.7266+0.0003(+0.04%)

CRUDE OIL82.71+0.02(+0.02%)

Bitcoin CAD87,556.70+4,350.72(+5.23%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

ITOCHU Corporation (IOC.F)

S&P/TSX
21,742.94
+86.89(+0.40%)

S&P 500
5,043.74
+21.53(+0.43%)

DOW
37,976.56
+223.25(+0.59%)

CAD/USD
0.7266
+0.0003(+0.04%)

CRUDE OIL
82.71
+0.02(+0.02%)

Bitcoin CAD
87,556.70
+4,350.72(+5.23%)