Tomra Systems

TOM
🏛️ germany →
12.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 31.50 31.92 31.50 31.92 0.0M
2021-12-29 31.44 31.60 31.38 31.60 0.0M
2021-12-28 31.26 31.52 31.26 31.52 0.0M
2021-12-27 30.48 31.20 30.48 31.20 0.0M
2021-12-23 30.17 30.89 29.98 30.78 0.0M
2021-12-22 30.03 30.39 29.91 30.13 0.0M
2021-12-21 29.39 30.21 29.39 30.05 0.0M
2021-12-20 29.31 29.60 28.56 29.10 0.0M
2021-12-17 29.71 29.98 29.33 29.98 0.0M
2021-12-16 29.70 30.03 29.67 29.84 0.0M
2021-12-15 29.00 29.27 28.85 29.27 0.0M
2021-12-14 30.35 30.35 28.91 28.91 0.0M
2021-12-13 30.74 30.74 30.40 30.40 0.0M
2021-12-10 30.21 30.33 30.15 30.15 0.0M
2021-12-09 30.55 30.62 30.25 30.25 0.0M
2021-12-08 30.13 30.69 30.13 30.69 0.0M
2021-12-07 29.12 30.11 29.12 30.09 0.0M
2021-12-06 29.62 29.62 29.01 29.01 0.0M
2021-12-03 30.10 30.10 28.98 29.16 0.0M
2021-12-02 29.95 30.29 29.66 30.29 0.0M
2021-12-01 30.46 30.46 29.65 30.00 0.0M
2021-11-30 28.99 30.47 28.99 30.47 0.0M
2021-11-29 28.61 29.92 28.57 29.79 0.0M
2021-11-26 28.59 29.20 27.76 28.40 0.0M
2021-11-25 29.50 29.67 29.20 29.34 0.0M
2021-11-24 29.80 29.82 29.59 29.70 0.0M
2021-11-23 30.02 30.02 29.40 30.00 0.0M
2021-11-22 30.12 30.41 30.12 30.26 0.0M
2021-11-19 29.80 30.19 29.71 30.19 0.0M
2021-11-18 29.99 30.09 29.74 29.91 0.0M
2021-11-17 29.58 30.00 29.58 30.00 0.0M
2021-11-16 29.54 29.54 29.45 29.45 0.0M
2021-11-15 29.36 29.61 29.36 29.41 0.0M
2021-11-12 29.48 29.67 29.35 29.50 0.0M
2021-11-11 29.06 29.52 28.95 29.52 0.0M
2021-11-10 28.84 28.90 28.66 28.90 0.0M
2021-11-09 29.18 29.18 28.91 29.04 0.0M
2021-11-08 29.00 29.10 28.82 29.06 0.0M
2021-11-05 29.23 29.23 28.56 28.81 0.0M
2021-11-04 29.41 29.48 28.72 29.14 0.0M
2021-11-03 29.14 29.31 28.97 29.26 0.0M
2021-11-02 29.08 29.34 28.75 29.34 0.0M
2021-11-01 28.00 29.24 28.00 29.17 0.0M
2021-10-29 28.11 28.21 27.83 27.97 0.0M
2021-10-28 26.70 28.30 26.70 28.24 0.0M
2021-10-27 27.39 27.65 26.92 26.92 0.0M
2021-10-26 26.69 27.85 26.69 27.39 0.0M
2021-10-25 26.58 26.62 26.15 26.61 0.0M
2021-10-22 25.61 26.75 24.90 26.41 0.0M
2021-10-21 25.50 25.64 25.00 25.27 0.0M
2021-10-20 25.46 25.50 25.33 25.36 0.0M
2021-10-19 25.08 25.26 25.00 25.26 0.0M
2021-10-18 25.09 25.09 24.67 24.92 0.0M
2021-10-15 25.09 25.09 24.81 24.83 0.0M
2021-10-14 24.91 24.91 24.74 24.79 0.0M
2021-10-13 24.32 24.84 24.25 24.80 0.0M
2021-10-12 23.44 24.44 23.33 24.44 0.0M
2021-10-11 24.11 24.11 23.25 23.49 0.0M
2021-10-08 23.50 24.09 23.35 23.67 0.0M
2021-10-07 23.32 23.32 23.15 23.27 0.0M
2021-10-06 23.04 23.20 22.65 23.20 0.0M
2021-10-05 22.72 23.15 22.70 23.08 0.0M
2021-10-04 22.92 22.97 22.56 22.86 0.0M
2021-10-01 22.56 22.87 22.23 22.79 0.0M
2021-09-30 22.19 22.86 22.19 22.80 0.0M
2021-09-29 22.48 22.64 22.00 22.35 0.0M
2021-09-28 24.00 24.00 21.72 22.51 0.0M
2021-09-27 24.72 24.72 23.67 24.07 0.0M
2021-09-24 24.50 24.51 24.33 24.44 0.0M
2021-09-23 23.89 24.50 23.89 24.50 0.0M
2021-09-22 23.50 24.03 23.42 24.03 0.0M
2021-09-21 23.33 23.55 23.27 23.52 0.0M
2021-09-20 23.70 23.70 22.89 23.19 0.0M
2021-09-17 24.25 24.25 23.68 23.68 0.0M
2021-09-16 23.68 23.95 23.50 23.95 0.0M
2021-09-15 23.83 24.06 23.69 23.77 0.0M
2021-09-14 24.76 24.78 23.69 24.11 0.0M
2021-09-13 25.06 25.15 24.84 24.88 0.0M
2021-09-10 25.16 25.22 25.10 25.22 0.0M
2021-09-09 24.96 25.17 24.96 25.08 0.0M
2021-09-08 25.43 25.43 24.80 25.13 0.0M
2021-09-07 25.96 25.96 25.21 25.31 0.0M
2021-09-06 26.00 26.00 25.50 25.69 0.0M
2021-09-03 26.01 26.01 25.43 25.60 0.0M
2021-09-02 25.40 26.17 25.40 26.00 0.0M
2021-09-01 26.18 26.18 25.44 25.60 0.0M
2021-08-31 25.89 26.17 25.89 26.09 0.0M
2021-08-30 25.67 25.71 25.62 25.71 0.0M
2021-08-27 24.86 25.19 24.86 25.19 0.0M
2021-08-26 24.89 25.04 24.50 25.04 0.0M
2021-08-25 25.46 25.46 24.76 24.81 0.0M
2021-08-24 24.85 25.46 24.85 25.46 0.0M
2021-08-23 24.94 25.03 24.49 24.75 0.0M
2021-08-20 24.32 24.90 24.14 24.90 0.0M
2021-08-19 25.09 25.09 24.00 24.23 0.0M
2021-08-18 25.07 25.22 24.98 25.05 0.0M
2021-08-17 24.70 25.17 24.70 25.04 0.0M
2021-08-16 24.81 24.91 24.60 24.74 0.0M
2021-08-13 24.80 24.90 24.75 24.86 0.0M
2021-08-12 24.65 24.82 24.58 24.80 0.0M
2021-08-11 25.12 25.15 24.60 24.62 0.0M
2021-08-10 24.65 25.06 24.55 25.00 0.0M
2021-08-09 24.90 24.90 24.27 24.54 0.0M
2021-08-06 25.72 25.75 24.55 24.94 0.0M
2021-08-05 25.38 25.75 25.20 25.64 0.0M
2021-08-04 24.94 25.31 24.91 25.31 0.0M
2021-08-03 24.44 25.00 24.44 24.85 0.0M
2021-08-02 24.53 24.65 24.32 24.45 0.0M
2021-07-30 24.21 24.55 24.21 24.32 0.0M
2021-07-29 24.01 24.40 24.01 24.40 0.0M
2021-07-28 24.11 24.11 23.80 23.92 0.0M
2021-07-27 24.09 24.27 24.02 24.11 0.0M
2021-07-26 24.23 24.42 23.99 24.05 0.0M
2021-07-23 24.42 24.47 24.26 24.30 0.0M
2021-07-22 24.39 24.58 24.16 24.37 0.0M
2021-07-21 23.42 24.12 23.42 24.12 0.0M
2021-07-20 23.37 23.53 23.25 23.49 0.0M
2021-07-19 23.66 23.66 22.95 23.24 0.0M
2021-07-16 24.03 24.35 22.86 23.84 0.0M
2021-07-15 24.39 24.39 23.75 23.75 0.0M
2021-07-14 24.13 24.43 24.02 24.33 0.0M
2021-07-13 24.30 24.39 23.97 24.27 0.0M
2021-07-12 23.49 24.20 23.49 24.20 0.0M
2021-07-09 23.03 23.64 23.03 23.64 0.0M
2021-07-08 23.66 23.66 23.16 23.29 0.0M
2021-07-07 23.64 23.79 23.36 23.79 0.0M
2021-07-06 23.57 23.69 23.57 23.66 0.0M
2021-07-05 23.29 23.64 23.29 23.54 0.0M
2021-07-02 23.35 23.41 23.23 23.41 0.0M
2021-07-01 23.53 23.58 23.30 23.48 0.0M
2021-06-30 23.82 23.82 23.21 23.35 0.0M
2021-06-29 23.87 23.95 23.70 23.93 0.0M
2021-06-28 23.69 23.85 23.37 23.85 0.0M
2021-06-25 23.50 23.68 23.42 23.42 0.0M
2021-06-24 23.58 23.58 23.29 23.32 0.0M
2021-06-23 23.27 23.50 23.19 23.33 0.0M
2021-06-22 22.92 23.21 22.77 23.21 0.0M
2021-06-21 22.68 22.68 22.40 22.40 0.0M
2021-06-18 22.37 23.17 22.37 22.97 0.0M
2021-06-17 22.36 22.36 22.08 22.08 0.0M
2021-06-16 22.00 22.48 22.00 22.48 0.0M
2021-06-15 22.59 22.65 21.98 21.98 0.0M
2021-06-14 22.19 22.59 22.19 22.59 0.0M
2021-06-11 21.96 22.14 21.81 22.14 0.0M
2021-06-10 21.78 21.79 21.59 21.75 0.0M
2021-06-09 21.53 22.00 21.50 21.80 0.0M
2021-06-08 21.86 21.86 21.57 21.65 0.0M
2021-06-07 21.85 22.00 21.47 22.00 0.0M
2021-06-04 21.14 21.67 21.14 21.67 0.0M
2021-06-03 21.74 21.74 21.00 21.22 0.0M
2021-06-02 22.07 22.07 21.75 21.88 0.0M
2021-06-01 20.97 22.12 20.97 21.94 0.0M
2021-05-31 21.25 21.25 21.18 21.18 0.0M
2021-05-28 20.79 21.43 20.79 21.35 0.0M
2021-05-27 20.70 20.71 20.40 20.66 0.0M
2021-05-26 20.61 20.70 20.50 20.57 0.0M
2021-05-25 20.07 20.66 20.00 20.62 0.0M
2021-05-21 19.99 20.00 19.92 19.92 0.0M
2021-05-20 19.71 19.87 19.63 19.83 0.0M
2021-05-19 19.50 19.75 19.42 19.71 0.0M
2021-05-18 19.71 20.17 19.71 19.89 0.0M
2021-05-17 19.50 19.72 19.50 19.72 0.0M
2021-05-14 19.30 19.46 19.30 19.36 0.0M
2021-05-13 19.24 19.24 19.23 19.23 0.0M
2021-05-12 19.18 19.40 19.10 19.10 0.0M
2021-05-11 19.14 19.36 19.01 19.36 0.0M
2021-05-10 19.43 19.43 19.23 19.32 0.0M
2021-05-07 19.35 19.51 19.05 19.51 0.0M
2021-05-06 20.00 20.00 19.33 19.50 0.0M
2021-05-05 20.16 20.20 19.85 19.96 0.0M
2021-05-04 21.00 21.00 20.20 20.31 0.0M
2021-05-03 20.94 21.15 20.71 21.05 0.0M
2021-04-30 20.70 20.87 20.70 20.83 0.0M
2021-04-29 21.11 21.11 20.75 20.75 0.0M
2021-04-28 20.35 21.12 20.35 21.10 0.0M
2021-04-27 20.58 20.58 20.31 20.31 0.0M
2021-04-26 20.66 20.66 20.05 20.58 0.0M
2021-04-23 20.16 21.14 20.16 20.69 0.0M
2021-04-22 19.77 20.27 19.77 20.09 0.0M
2021-04-21 20.35 20.35 19.62 19.62 0.0M
2021-04-20 20.26 20.53 20.26 20.45 0.0M
2021-04-19 20.85 20.85 20.04 20.04 0.0M
2021-04-16 19.96 20.70 19.96 20.63 0.0M
2021-04-15 20.12 20.12 19.80 19.80 0.0M
2021-04-14 19.93 20.44 19.93 20.15 0.0M
2021-04-13 19.72 20.00 19.72 19.91 0.0M
2021-04-12 19.84 19.84 19.46 19.51 0.0M
2021-04-09 19.41 19.75 19.41 19.75 0.0M
2021-04-08 19.34 19.52 19.34 19.39 0.0M
2021-04-07 19.38 19.45 19.25 19.31 0.0M
2021-04-06 18.95 19.67 18.85 19.52 0.0M
2021-04-01 18.68 18.87 18.46 18.87 0.0M
2021-03-31 18.49 18.87 18.49 18.87 0.0M
2021-03-30 18.84 18.84 18.48 18.62 0.0M
2021-03-29 18.66 18.83 18.63 18.83 0.0M
2021-03-26 18.50 18.67 18.48 18.48 0.0M
2021-03-25 18.33 18.48 18.28 18.48 0.0M
2021-03-24 18.74 18.74 18.30 18.30 0.0M
2021-03-23 18.85 18.91 18.63 18.91 0.0M
2021-03-22 18.54 18.82 18.28 18.82 0.0M
2021-03-19 17.87 18.54 17.87 18.54 0.0M
2021-03-18 18.06 18.21 18.06 18.06 0.0M
2021-03-17 17.98 18.09 17.98 18.00 0.0M
2021-03-16 17.79 18.26 17.78 18.22 0.0M
2021-03-15 18.21 18.24 17.77 17.91 0.0M
2021-03-12 18.20 18.20 17.99 17.99 0.0M
2021-03-11 18.48 18.63 18.20 18.29 0.0M
2021-03-10 18.37 18.41 18.21 18.32 0.0M
2021-03-09 17.36 18.43 17.36 18.33 0.0M
2021-03-08 17.30 17.50 16.69 17.50 0.0M
2021-03-05 17.54 17.73 17.05 17.16 0.0M
2021-03-04 17.83 17.85 17.55 17.70 0.0M
2021-03-03 18.24 18.24 17.80 17.94 0.0M
2021-03-02 18.00 18.65 18.00 18.41 0.0M
2021-03-01 18.28 18.30 17.86 17.98 0.0M
2021-02-26 18.00 18.07 17.76 17.76 0.0M
2021-02-25 19.01 19.01 18.33 18.33 0.0M
2021-02-24 18.30 19.03 18.30 19.03 0.0M
2021-02-23 18.36 18.36 17.35 18.27 0.0M
2021-02-22 18.45 18.60 17.88 18.00 0.0M
2021-02-19 18.30 18.68 18.24 18.45 0.0M
2021-02-18 18.86 18.92 18.41 18.41 0.0M
2021-02-17 19.40 19.40 18.90 18.90 0.0M
2021-02-16 19.12 19.60 19.12 19.54 0.0M
2021-02-15 19.45 19.45 19.00 19.04 0.0M
2021-02-12 19.09 19.47 19.09 19.38 0.0M
2021-02-11 18.85 19.20 18.85 19.19 0.0M
2021-02-10 19.06 19.06 18.80 18.86 0.0M
2021-02-09 19.20 19.20 18.90 18.99 0.0M
2021-02-08 19.67 19.67 19.15 19.22 0.0M
2021-02-05 19.45 19.71 19.30 19.34 0.0M
2021-02-04 19.50 19.63 19.25 19.61 0.0M
2021-02-03 19.79 19.92 19.54 19.72 0.0M
2021-02-02 19.82 19.82 19.44 19.48 0.0M
2021-02-01 19.00 19.99 19.00 19.74 0.0M
2021-01-29 18.94 19.10 18.71 18.99 0.0M
2021-01-28 19.08 19.08 18.59 19.04 0.0M
2021-01-27 20.07 20.07 19.24 19.53 0.0M
2021-01-26 19.93 20.18 19.73 20.06 0.0M
2021-01-25 20.50 20.50 20.00 20.18 0.0M
2021-01-22 20.50 20.50 20.08 20.28 0.0M
2021-01-21 19.69 20.40 19.66 20.33 0.0M
2021-01-20 19.79 19.95 19.45 19.56 0.0M
2021-01-19 20.02 20.02 19.60 19.81 0.0M
2021-01-18 19.53 19.92 19.41 19.90 0.0M
2021-01-15 19.34 19.77 19.34 19.39 0.0M
2021-01-14 19.95 19.95 19.50 19.72 0.0M
2021-01-13 19.99 20.10 19.64 19.87 0.0M
2021-01-12 19.68 19.98 19.61 19.90 0.0M
2021-01-11 20.21 20.21 19.30 19.67 0.0M
2021-01-08 19.48 20.22 19.48 20.04 0.0M
2021-01-07 20.15 20.15 18.80 19.41 0.0M
2021-01-06 19.54 20.08 19.54 20.08 0.0M
2021-01-05 19.92 19.95 19.26 19.71 0.0M
2021-01-04 20.17 20.65 19.65 19.71 0.0M