Stuttgart - Delayed Quote EUR

LIXIL Corp (TJS.SG)

Compare
9.50 0.00 (0.00%)
At close: October 25 at 8:11 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 24, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 23, 2024 9.50 9.50 9.45 9.50 9.50 -
Oct 22, 2024 10.20 10.20 10.10 10.10 10.10 150
Oct 21, 2024 10.20 10.20 10.20 10.20 10.20 -
Oct 18, 2024 9.90 9.90 9.90 9.90 9.90 -
Oct 17, 2024 10.00 10.00 10.00 10.00 10.00 -
Oct 16, 2024 10.00 10.00 10.00 10.00 10.00 -
Oct 15, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 14, 2024 10.00 10.00 10.00 10.00 10.00 -
Oct 11, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 10, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 9, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 8, 2024 10.20 10.20 10.20 10.20 10.20 -
Oct 7, 2024 10.50 10.50 10.50 10.50 10.50 -
Oct 4, 2024 10.60 10.60 10.60 10.60 10.60 -
Oct 3, 2024 10.50 10.50 10.50 10.50 10.50 -
Oct 2, 2024 10.60 10.60 10.60 10.60 10.60 -
Oct 1, 2024 10.50 10.50 10.50 10.50 10.50 -
Sep 30, 2024 10.60 10.60 10.60 10.60 10.60 -
Sep 27, 2024 45.00 Dividend
Sep 27, 2024 10.50 10.60 10.50 10.60 10.60 -
Sep 26, 2024 10.70 10.70 10.70 10.70 -34.30 -
Sep 25, 2024 10.70 10.70 10.70 10.70 -34.30 -
Sep 24, 2024 10.70 10.70 10.70 10.70 -34.30 -
Sep 23, 2024 10.80 10.80 10.80 10.80 -34.62 -
Sep 20, 2024 10.90 10.90 10.90 10.90 -34.94 -
Sep 19, 2024 10.80 10.90 10.80 10.90 -34.94 -
Sep 18, 2024 10.70 10.70 10.70 10.70 -34.30 -
Sep 17, 2024 10.80 10.80 10.80 10.80 -34.62 -
Sep 16, 2024 10.70 10.70 10.60 10.60 -33.98 -
Sep 13, 2024 10.70 10.70 10.70 10.70 -34.30 -
Sep 12, 2024 10.60 10.60 10.60 10.60 -33.98 -
Sep 11, 2024 10.60 10.60 10.60 10.60 -33.98 -
Sep 10, 2024 10.60 10.60 10.60 10.60 -33.98 -
Sep 9, 2024 10.60 10.60 10.60 10.60 -33.98 -
Sep 6, 2024 10.60 10.60 10.60 10.60 -33.98 -
Sep 5, 2024 10.60 10.60 10.60 10.60 -33.98 -
Sep 4, 2024 10.40 10.40 10.40 10.40 -33.34 -
Sep 3, 2024 10.60 10.60 10.60 10.60 -33.98 -
Sep 2, 2024 10.50 10.50 10.50 10.50 -33.66 -
Aug 30, 2024 10.60 10.60 10.60 10.60 -33.98 -
Aug 29, 2024 10.50 10.50 10.50 10.50 -33.66 -
Aug 28, 2024 10.60 10.60 10.60 10.60 -33.98 -
Aug 27, 2024 10.50 10.90 10.50 10.90 -34.94 -
Aug 26, 2024 10.60 10.60 10.60 10.60 -33.98 -
Aug 23, 2024 10.30 10.30 10.30 10.30 -33.02 -
Aug 22, 2024 10.30 10.30 10.30 10.30 -33.02 -
Aug 21, 2024 10.20 10.20 10.20 10.20 -32.70 -
Aug 20, 2024 10.20 10.20 10.20 10.20 -32.70 -
Aug 19, 2024 10.30 10.30 10.30 10.30 -33.02 -
Aug 16, 2024 10.20 10.20 10.20 10.20 -32.70 -
Aug 15, 2024 10.20 10.20 10.20 10.20 -32.70 -
Aug 14, 2024 10.20 10.20 10.20 10.20 -32.70 -
Aug 13, 2024 10.00 10.00 10.00 10.00 -32.06 -
Aug 12, 2024 10.20 10.20 10.20 10.20 -32.70 -
Aug 9, 2024 10.20 10.20 10.20 10.20 -32.70 -
Aug 8, 2024 10.10 10.10 10.10 10.10 -32.38 -
Aug 7, 2024 10.10 10.10 10.10 10.10 -32.38 -
Aug 6, 2024 10.00 10.00 10.00 10.00 -32.06 -
Aug 5, 2024 9.75 9.75 9.75 9.75 -31.25 -
Aug 2, 2024 10.20 10.20 10.20 10.20 -32.70 -
Aug 1, 2024 10.50 10.50 10.50 10.50 -33.66 -
Jul 31, 2024 10.30 10.30 10.30 10.30 -33.02 -
Jul 30, 2024 10.50 10.50 10.50 10.50 -33.66 -
Jul 29, 2024 10.60 10.60 10.60 10.60 -33.98 -
Jul 26, 2024 10.40 10.80 10.40 10.80 -34.62 46
Jul 25, 2024 10.50 10.50 10.50 10.50 -33.66 -
Jul 24, 2024 10.30 10.30 10.30 10.30 -33.02 -
Jul 23, 2024 10.20 10.20 10.20 10.20 -32.70 -
Jul 22, 2024 10.40 10.40 10.40 10.40 -33.34 -
Jul 19, 2024 10.20 10.30 10.20 10.30 -33.02 -
Jul 18, 2024 10.30 10.30 10.30 10.30 -33.02 -
Jul 17, 2024 10.30 10.30 10.30 10.30 -33.02 -
Jul 16, 2024 10.20 10.20 10.20 10.20 -32.70 35
Jul 15, 2024 10.20 10.20 10.20 10.20 -32.70 -
Jul 12, 2024 10.10 10.10 10.10 10.10 -32.38 -
Jul 11, 2024 10.00 10.00 10.00 10.00 -32.06 -
Jul 10, 2024 9.90 9.90 9.90 9.90 -31.74 -
Jul 9, 2024 9.90 9.90 9.90 9.90 -31.74 -
Jul 8, 2024 9.85 9.85 9.85 9.85 -31.58 -
Jul 5, 2024 9.80 9.80 9.80 9.80 -31.41 -
Jul 4, 2024 9.75 9.75 9.75 9.75 -31.25 -
Jul 3, 2024 9.70 9.70 9.70 9.70 -31.09 -
Jul 2, 2024 9.75 9.75 9.75 9.75 -31.25 -
Jul 1, 2024 9.70 9.70 9.70 9.70 -31.09 -
Jun 28, 2024 9.65 9.65 9.65 9.65 -30.93 -
Jun 27, 2024 9.70 9.70 9.70 9.70 -31.09 -
Jun 26, 2024 9.70 9.70 9.70 9.70 -31.09 -
Jun 25, 2024 9.85 9.85 9.85 9.85 -31.58 -
Jun 24, 2024 9.75 9.75 9.75 9.75 -31.25 -
Jun 21, 2024 9.65 9.65 9.65 9.65 -30.93 -
Jun 20, 2024 9.70 9.70 9.70 9.70 -31.09 -
Jun 19, 2024 9.70 9.70 9.70 9.70 -31.09 -
Jun 18, 2024 9.55 9.55 9.55 9.55 -30.61 -
Jun 17, 2024 9.65 9.65 9.65 9.65 -30.93 -
Jun 14, 2024 9.70 9.70 9.70 9.70 -31.09 -
Jun 13, 2024 9.70 9.70 9.70 9.70 -31.09 -
Jun 12, 2024 9.80 9.80 9.80 9.80 -31.41 -
Jun 11, 2024 9.85 9.85 9.85 9.85 -31.58 -
Jun 10, 2024 9.85 9.85 9.85 9.85 -31.58 -
Jun 7, 2024 9.85 9.85 9.85 9.85 -31.58 -
Jun 6, 2024 9.80 9.80 9.80 9.80 -31.41 -
Jun 5, 2024 9.95 9.95 9.95 9.95 -31.90 -
Jun 4, 2024 10.00 10.00 10.00 10.00 -32.06 -
Jun 3, 2024 9.95 9.95 9.95 9.95 -31.90 -
May 31, 2024 10.00 10.00 10.00 10.00 -32.06 -
May 30, 2024 9.85 9.85 9.85 9.85 -31.58 -
May 29, 2024 9.80 9.80 9.80 9.80 -31.41 -
May 28, 2024 9.95 9.95 9.95 9.95 -31.90 -
May 27, 2024 10.00 10.00 10.00 10.00 -32.06 -
May 24, 2024 10.10 10.10 10.10 10.10 -32.38 -
May 23, 2024 10.20 10.60 10.20 10.60 -33.98 -
May 22, 2024 10.10 10.50 10.10 10.50 -33.66 -
May 21, 2024 10.30 10.70 10.30 10.70 -34.30 205
May 20, 2024 10.40 10.40 10.40 10.40 -33.34 -
May 17, 2024 10.60 10.60 10.60 10.60 -33.98 -
May 16, 2024 11.20 11.20 11.20 11.20 -35.90 -
May 15, 2024 10.60 11.30 10.60 11.30 -36.22 -
May 14, 2024 10.70 10.70 10.70 10.70 -34.30 -
May 13, 2024 10.50 10.50 10.50 10.50 -33.66 -
May 10, 2024 10.60 11.00 10.60 11.00 -35.26 -
May 9, 2024 10.50 10.50 10.50 10.50 -33.66 -
May 8, 2024 10.40 10.40 10.40 10.40 -33.34 -
May 7, 2024 10.50 10.50 10.50 10.50 -33.66 -
May 6, 2024 10.10 10.10 10.10 10.10 -32.38 -
May 3, 2024 10.20 10.20 10.20 10.20 -32.70 -
May 2, 2024 10.00 10.00 10.00 10.00 -32.06 -
Apr 30, 2024 9.95 9.95 9.95 9.95 -31.90 -
Apr 29, 2024 9.80 9.90 9.80 9.90 -31.74 -
Apr 26, 2024 9.85 9.85 9.85 9.85 -31.58 -
Apr 25, 2024 10.00 10.00 10.00 10.00 -32.06 -
Apr 24, 2024 10.00 10.00 10.00 10.00 -32.06 -
Apr 23, 2024 10.60 10.60 10.60 10.60 -33.98 38
Apr 22, 2024 10.60 10.60 10.60 10.60 -33.98 -
Apr 19, 2024 10.50 10.50 10.50 10.50 -33.66 -
Apr 18, 2024 10.50 10.50 10.50 10.50 -33.66 -
Apr 17, 2024 10.40 10.40 10.40 10.40 -33.34 -
Apr 16, 2024 10.60 10.60 10.60 10.60 -33.98 -
Apr 15, 2024 10.60 10.60 10.60 10.60 -33.98 -
Apr 12, 2024 10.80 10.80 10.80 10.80 -34.62 -
Apr 11, 2024 10.80 10.80 10.80 10.80 -34.62 -
Apr 10, 2024 10.90 10.90 10.90 10.90 -34.94 -
Apr 9, 2024 10.90 10.90 10.90 10.90 -34.94 -
Apr 8, 2024 10.90 10.90 10.90 10.90 -34.94 -
Apr 5, 2024 11.00 11.00 11.00 11.00 -35.26 -
Apr 4, 2024 10.90 10.90 10.90 10.90 -34.94 -
Apr 3, 2024 10.90 10.90 10.90 10.90 -34.94 -
Apr 2, 2024 11.00 11.00 11.00 11.00 -35.26 -
Mar 28, 2024 45.00 Dividend
Mar 28, 2024 11.20 11.20 11.20 11.20 -35.90 -
Mar 27, 2024 11.50 11.50 11.50 11.50 107.39 -
Mar 26, 2024 11.50 11.50 11.50 11.50 107.39 -
Mar 25, 2024 11.50 11.50 11.50 11.50 107.39 7
Mar 22, 2024 11.40 11.40 11.40 11.40 106.45 -
Mar 21, 2024 11.50 11.50 11.50 11.50 107.39 -
Mar 20, 2024 11.60 11.60 11.60 11.60 108.32 -
Mar 19, 2024 11.70 11.70 11.70 11.70 109.26 -
Mar 18, 2024 11.80 11.80 11.80 11.80 110.19 -
Mar 15, 2024 11.70 11.70 11.70 11.70 109.26 -
Mar 14, 2024 11.60 11.60 11.60 11.60 108.32 -
Mar 13, 2024 11.50 11.50 11.50 11.50 107.39 -
Mar 12, 2024 11.60 11.60 11.60 11.60 108.32 -
Mar 11, 2024 11.60 11.60 11.60 11.60 108.32 -
Mar 8, 2024 11.60 11.60 11.60 11.60 108.32 -
Mar 7, 2024 11.50 11.50 11.50 11.50 107.39 -
Mar 6, 2024 11.40 11.40 11.40 11.40 106.45 -
Mar 5, 2024 11.30 11.30 11.30 11.30 105.52 -
Mar 4, 2024 11.50 11.50 11.50 11.50 107.39 -
Mar 1, 2024 11.60 11.60 11.60 11.60 108.32 -
Feb 29, 2024 11.60 11.60 11.60 11.60 108.32 -
Feb 28, 2024 11.50 11.50 11.50 11.50 107.39 -
Feb 27, 2024 11.50 11.50 11.50 11.50 107.39 -
Feb 26, 2024 11.70 11.70 11.70 11.70 109.26 -
Feb 23, 2024 11.80 11.80 11.80 11.80 110.19 -
Feb 22, 2024 11.80 11.80 11.80 11.80 110.19 -
Feb 21, 2024 11.80 11.80 11.80 11.80 110.19 -
Feb 20, 2024 11.80 11.80 11.80 11.80 110.19 -
Feb 19, 2024 11.90 11.90 11.90 11.90 111.12 -
Feb 16, 2024 11.80 11.80 11.80 11.80 110.19 -
Feb 15, 2024 11.80 11.80 11.80 11.80 110.19 -
Feb 14, 2024 11.90 11.90 11.90 11.90 111.12 -
Feb 13, 2024 12.00 12.00 12.00 12.00 112.06 -
Feb 12, 2024 11.90 11.90 11.90 11.90 111.12 -
Feb 9, 2024 11.90 11.90 11.90 11.90 111.12 -
Feb 8, 2024 11.90 11.90 11.90 11.90 111.12 -
Feb 7, 2024 12.10 12.10 12.10 12.10 112.99 -
Feb 6, 2024 12.10 12.10 12.10 12.10 112.99 -
Feb 5, 2024 12.30 12.30 12.30 12.30 114.86 -
Feb 2, 2024 12.00 12.00 12.00 12.00 112.06 -
Feb 1, 2024 12.00 12.00 12.00 12.00 112.06 -
Jan 31, 2024 12.10 12.10 12.10 12.10 112.99 -
Jan 30, 2024 12.10 12.10 12.10 12.10 112.99 -
Jan 29, 2024 12.00 12.00 12.00 12.00 112.06 -
Jan 26, 2024 12.10 12.10 12.10 12.10 112.99 -
Jan 25, 2024 12.00 12.00 12.00 12.00 112.06 -
Jan 24, 2024 12.00 12.00 12.00 12.00 112.06 -
Jan 23, 2024 12.50 12.50 12.50 12.50 116.73 -
Jan 22, 2024 11.40 11.40 11.40 11.40 106.45 -
Jan 19, 2024 11.40 11.40 11.40 11.40 106.45 -
Jan 18, 2024 11.40 11.40 11.40 11.40 106.45 -
Jan 17, 2024 11.30 11.30 11.30 11.30 105.52 -
Jan 16, 2024 11.40 11.40 11.40 11.40 106.45 -
Jan 15, 2024 11.60 11.60 11.60 11.60 108.32 -
Jan 12, 2024 11.60 11.60 11.60 11.60 108.32 -
Jan 11, 2024 11.60 11.60 11.60 11.60 108.32 -
Jan 10, 2024 11.70 11.70 11.70 11.70 109.26 -
Jan 9, 2024 11.70 11.70 11.70 11.70 109.26 -
Jan 8, 2024 11.50 11.50 11.50 11.50 107.39 -
Jan 5, 2024 11.40 11.40 11.40 11.40 106.45 -
Jan 4, 2024 11.40 11.40 11.40 11.40 106.45 -
Jan 3, 2024 11.10 11.10 11.10 11.10 103.65 -
Jan 2, 2024 11.00 11.00 11.00 11.00 102.72 -
Dec 29, 2023 11.00 11.00 11.00 11.00 102.72 -
Dec 28, 2023 10.90 10.90 10.90 10.90 101.79 -
Dec 27, 2023 10.80 10.80 10.80 10.80 100.85 -
Dec 22, 2023 10.80 10.80 10.80 10.80 100.85 -
Dec 21, 2023 10.80 10.80 10.80 10.80 100.85 -
Dec 20, 2023 10.80 10.80 10.80 10.80 100.85 -
Dec 19, 2023 10.80 10.80 10.80 10.80 100.85 -
Dec 18, 2023 10.90 10.90 10.90 10.90 101.79 -
Dec 15, 2023 10.90 11.00 10.90 11.00 102.72 -
Dec 14, 2023 10.80 11.30 10.80 11.30 105.52 230
Dec 13, 2023 10.60 10.60 10.60 10.60 98.98 -
Dec 12, 2023 10.80 10.80 10.80 10.80 100.85 -
Dec 11, 2023 10.90 10.90 10.90 10.90 101.79 -
Dec 8, 2023 11.00 11.00 11.00 11.00 102.72 -
Dec 7, 2023 10.80 10.80 10.80 10.80 100.85 -
Dec 6, 2023 10.90 10.90 10.90 10.90 101.79 -
Dec 5, 2023 10.70 10.70 10.70 10.70 99.92 -
Dec 4, 2023 11.00 11.00 11.00 11.00 102.72 -
Dec 1, 2023 10.90 10.90 10.90 10.90 101.79 -
Nov 30, 2023 11.00 11.00 11.00 11.00 102.72 -
Nov 29, 2023 10.90 10.90 10.90 10.90 101.79 -
Nov 28, 2023 10.80 10.80 10.80 10.80 100.85 -
Nov 27, 2023 10.80 10.80 10.80 10.80 100.85 -
Nov 24, 2023 10.80 10.80 10.80 10.80 100.85 -
Nov 23, 2023 10.70 10.70 10.70 10.70 99.92 -
Nov 22, 2023 10.70 10.70 10.70 10.70 99.92 -
Nov 21, 2023 10.70 10.70 10.70 10.70 99.92 -
Nov 20, 2023 10.70 10.70 10.70 10.70 99.92 -
Nov 17, 2023 10.70 10.70 10.70 10.70 99.92 -
Nov 16, 2023 10.60 10.60 10.60 10.60 98.98 -
Nov 15, 2023 10.60 10.60 10.60 10.60 98.98 -
Nov 14, 2023 10.70 10.70 10.70 10.70 99.92 -
Nov 13, 2023 10.60 10.60 10.60 10.60 98.98 -
Nov 10, 2023 10.60 10.60 10.60 10.60 98.98 -
Nov 9, 2023 10.50 10.50 10.50 10.50 98.05 -
Nov 8, 2023 10.50 10.50 10.50 10.50 98.05 -
Nov 7, 2023 10.50 10.50 10.50 10.50 98.05 -
Nov 6, 2023 10.70 10.70 10.70 10.70 99.92 -
Nov 3, 2023 10.60 10.60 10.60 10.60 98.98 -
Nov 2, 2023 10.60 10.60 10.60 10.60 98.98 -
Nov 1, 2023 10.50 10.50 10.50 10.50 98.05 -
Oct 31, 2023 10.20 10.20 10.20 10.20 95.25 -
Oct 30, 2023 10.20 10.20 10.20 10.20 95.25 -
Oct 27, 2023 10.30 10.30 10.30 10.30 96.18 -
Oct 26, 2023 10.10 10.10 10.10 10.10 94.31 -
Oct 25, 2023 10.20 10.20 10.20 10.20 95.25 -