Canada markets closed

ROHM Co., Ltd. (ROM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.48+0.26 (+1.93%)
At close: 08:11AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.4813.4813.4813.4813.48-
May 02, 202413.2213.2213.2213.2213.22-
Apr 30, 202413.5013.5013.4913.4913.49-
Apr 29, 202413.2613.2613.2613.2613.26-
Apr 26, 202413.3313.3313.3313.3313.33-
Apr 25, 202413.2413.2413.2413.2413.24-
Apr 24, 202413.3613.3613.3613.3613.36-
Apr 23, 202412.8613.1712.8613.1713.17180
Apr 22, 202412.7413.1912.7413.1913.19180
Apr 19, 202412.7812.7812.7812.7812.78-
Apr 18, 202413.1913.1913.1913.1913.19-
Apr 17, 202413.1313.1313.1313.1313.13-
Apr 16, 202413.0913.0913.0913.0913.09-
Apr 15, 202413.3613.4313.3613.4313.43180
Apr 12, 202413.5213.5213.5213.5213.52-
Apr 11, 202413.5213.5213.5213.5213.52-
Apr 10, 202413.8013.8013.8013.8013.80-
Apr 09, 202413.5513.5513.5513.5513.55-
Apr 08, 202414.5614.5614.5614.5614.56-
Apr 05, 202414.4014.4014.4014.4014.40-
Apr 04, 202414.8014.8014.8014.8014.80170
Apr 03, 202414.7514.7514.7514.7514.75-
Apr 02, 202415.0415.0415.0415.0415.04-
Mar 28, 202414.5414.5414.5414.5414.54-
Mar 28, 202425 Dividend
Mar 27, 202414.7714.7714.7714.77-10.23-
Mar 26, 202415.6015.7315.6015.73-10.89183
Mar 25, 202415.1115.1115.1115.11-10.47-
Mar 22, 202415.3115.3115.3015.30-10.60200
Mar 21, 202415.2015.2015.2015.20-10.53-
Mar 20, 202414.9115.0414.9115.04-10.42-
Mar 19, 202415.0415.0415.0415.04-10.42-
Mar 18, 202415.1115.1115.1115.11-10.47-
Mar 15, 202415.1115.1115.1115.11-10.47-
Mar 14, 202415.0015.0015.0015.00-10.39-
Mar 13, 202415.3015.3015.3015.30-10.60100
Mar 12, 202415.0615.0615.0615.06-10.43-
Mar 11, 202414.8014.8014.8014.80-10.25108
Mar 08, 202415.2515.3515.2515.35-10.6360
Mar 07, 202415.3415.3415.3415.34-10.62-
Mar 06, 202415.5815.5815.5815.58-10.79-
Mar 05, 202415.3015.3015.3015.30-10.60-
Mar 04, 202415.6916.0015.6916.00-11.081,875
Mar 01, 202415.5815.5815.5815.58-10.79-
Feb 29, 202415.4515.4515.4515.45-10.70-
Feb 28, 202415.3615.3615.1415.14-10.4929
Feb 27, 202415.6415.6615.6415.66-10.85132
Feb 26, 202415.8315.8315.8315.83-10.96-
Feb 23, 202416.3316.3316.3316.33-11.31-
Feb 22, 202416.1416.1416.1416.14-11.18-
Feb 21, 202415.8815.8815.8815.88-11.00-
Feb 20, 202416.1016.1016.1016.10-11.15-
Feb 19, 202415.9815.9815.9815.98-11.07-
Feb 16, 202415.9116.3815.9116.38-11.35180
Feb 15, 202415.6115.6115.6115.61-10.81-
Feb 14, 202416.1416.1416.1416.14-11.1861
Feb 13, 202416.2716.2716.2716.27-11.27-
Feb 12, 202416.3116.3116.3116.31-11.30-
Feb 09, 202416.3216.3216.3216.32-11.30-
Feb 08, 202416.6916.6916.6916.69-11.56-
Feb 07, 202416.4716.4716.4716.47-11.41-
Feb 06, 202416.4116.4116.4116.41-11.37-
Feb 05, 202416.4316.4316.4316.43-11.38-
Feb 02, 202416.3116.3116.3116.31-11.30-
Feb 01, 202415.9515.9515.0015.00-10.399,860
Jan 31, 202415.8915.8915.8715.87-10.99630
Jan 30, 202416.0316.4816.0316.48-11.41630
Jan 29, 202415.8815.8815.8815.88-11.00-
Jan 26, 202416.0516.0516.0516.05-11.12-
Jan 25, 202416.4116.4116.4116.41-11.37-
Jan 24, 202416.5816.5816.5816.58-11.48-
Jan 23, 202416.8116.8116.8116.81-11.64-
Jan 22, 202416.6716.6716.6716.67-11.55-
Jan 19, 202416.3116.3116.3116.31-11.30-
Jan 18, 202415.8516.4115.8516.41-11.375,180
Jan 17, 202416.0016.0016.0016.00-11.08-
Jan 16, 202416.4016.4016.4016.40-11.36-
Jan 15, 202416.6216.6216.6216.62-11.51-
Jan 12, 202416.5516.9916.5516.62-11.516
Jan 11, 202416.4216.4216.4216.42-11.37-
Jan 10, 202416.4716.4716.4716.47-11.41-
Jan 09, 202416.1416.1416.1416.14-11.18-
Jan 08, 202416.2816.2815.8015.80-10.94480
Jan 05, 202416.1816.1816.1816.18-11.21-
Jan 04, 202416.9817.3916.9817.39-12.0472
Jan 03, 202417.1017.5817.1017.58-12.18184
Jan 02, 202417.0717.0717.0717.07-11.82-
Dec 29, 202317.6517.6517.6517.65-12.22100
Dec 28, 202317.1717.6217.1717.62-12.20140
Dec 27, 202317.0417.5617.0417.56-12.16176
Dec 22, 202317.3317.3317.3317.33-12.00-
Dec 21, 202317.4317.4317.4317.43-12.07-
Dec 20, 202317.5517.6117.5517.61-12.20111
Dec 19, 202318.0918.0918.0918.09-12.53-
Dec 18, 202318.1518.1518.1518.15-12.57-
Dec 15, 202318.3218.3218.3218.32-12.69-
Dec 14, 202318.1318.1318.1018.10-12.54200
Dec 13, 202317.9217.9217.9217.92-12.41-
Dec 12, 202317.6917.6917.6917.69-12.25-
Dec 11, 202317.7018.1517.7018.15-12.57120
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...