Tooru PLC

XBJE
🏛️ germany →
45.90
Last Update: 2025-09-26
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 49.50 49.50 49.49 49.49 0.0M
2021-12-29 49.58 49.58 49.18 49.34 0.0M
2021-12-23 49.45 49.55 49.45 49.55 0.0M
2021-12-22 49.68 49.68 49.42 49.42 0.0M
2021-12-21 49.59 49.68 49.59 49.68 0.0M
2021-12-20 49.67 49.67 49.33 49.53 0.0M
2021-12-17 49.47 49.63 49.40 49.63 0.0M
2021-12-16 49.57 49.57 49.55 49.55 0.0M
2021-12-15 49.74 49.74 49.74 49.74 0.0M
2021-12-14 49.75 49.80 49.55 49.74 0.0M
2021-12-13 49.69 49.74 49.64 49.64 0.0M
2021-12-10 49.65 49.70 49.56 49.56 0.0M
2021-12-09 49.54 49.63 49.54 49.63 0.0M
2021-12-08 49.75 49.89 49.72 49.72 0.0M
2021-12-07 49.66 49.87 49.66 49.87 0.0M
2021-12-06 49.66 49.66 49.56 49.66 0.0M
2021-12-03 49.64 49.64 49.54 49.58 0.0M
2021-12-02 49.50 49.52 49.37 49.52 0.0M
2021-12-01 49.35 49.48 49.35 49.48 0.0M
2021-11-30 49.42 49.62 49.35 49.62 0.0M
2021-11-29 49.61 49.61 49.51 49.59 0.0M
2021-11-26 49.67 49.67 49.32 49.32 0.0M
2021-11-25 49.80 49.83 49.80 49.83 0.0M
2021-11-24 49.67 49.83 49.67 49.83 0.0M
2021-11-23 49.66 49.66 49.56 49.56 0.0M
2021-11-22 49.60 49.61 49.56 49.61 0.0M
2021-11-19 49.24 49.43 49.24 49.35 0.0M
2021-11-18 49.34 49.34 49.24 49.24 0.0M
2021-11-17 49.40 49.45 49.39 49.45 0.0M
2021-11-16 49.18 49.18 49.14 49.18 0.0M
2021-11-15 48.84 48.99 48.84 48.99 0.0M
2021-11-12 48.76 48.90 48.76 48.90 0.0M
2021-11-11 48.59 48.70 48.59 48.70 0.0M
2021-11-10 48.23 48.39 48.13 48.39 0.0M
2021-11-09 48.11 48.19 48.11 48.19 0.0M
2021-11-08 48.23 48.23 48.18 48.18 0.0M
2021-11-05 48.22 48.28 48.22 48.26 0.0M
2021-11-04 48.21 48.28 48.21 48.28 0.0M
2021-11-03 48.13 48.13 48.07 48.07 0.0M
2021-11-02 48.00 48.09 48.00 48.09 0.0M
2021-11-01 48.15 48.35 48.10 48.10 0.0M
2021-10-29 47.88 48.16 47.83 48.16 0.0M
2021-10-28 48.07 48.07 47.77 47.77 0.0M
2021-10-27 48.13 48.13 48.11 48.11 0.0M
2021-10-26 48.16 48.35 48.11 48.21 0.0M
2021-10-25 47.99 48.12 47.99 48.12 0.0M
2021-10-22 47.92 48.20 47.92 48.03 0.0M
2021-10-21 47.85 47.93 47.85 47.93 0.0M
2021-10-20 47.91 47.96 47.86 47.86 0.0M
2021-10-19 47.78 48.02 47.78 48.02 0.0M
2021-10-18 47.83 47.83 47.78 47.78 0.0M
2021-10-15 47.72 47.73 47.72 47.73 0.0M
2021-10-14 47.74 47.74 47.70 47.74 0.0M
2021-10-13 47.80 47.89 47.80 47.89 0.0M
2021-10-12 47.69 47.84 47.69 47.84 0.0M
2021-10-11 47.76 47.76 47.67 47.67 0.0M
2021-10-08 47.82 47.82 47.75 47.75 0.0M
2021-10-07 47.74 47.76 47.74 47.75 0.0M
2021-10-06 47.69 47.79 47.69 47.79 0.0M
2021-10-05 47.60 47.64 47.60 47.64 0.0M
2021-10-04 47.59 47.59 47.52 47.54 0.0M
2021-10-01 47.68 47.79 47.68 47.79 0.0M
2021-09-30 47.48 47.68 47.48 47.68 0.0M
2021-09-29 47.18 47.23 47.18 47.23 0.0M
2021-09-28 47.19 47.21 47.19 47.21 0.0M
2021-09-27 47.04 47.09 47.04 47.09 0.0M
2021-09-24 46.94 46.98 46.89 46.98 0.0M
2021-09-23 46.97 47.04 46.94 46.94 0.0M
2021-09-22 46.91 47.09 46.86 46.91 0.0M
2021-09-21 46.84 46.84 46.80 46.80 0.0M
2021-09-20 46.86 46.86 46.81 46.81 0.0M
2021-09-17 46.83 46.91 46.83 46.91 0.0M
2021-09-16 46.85 46.94 46.85 46.91 0.0M
2021-09-15 46.79 46.81 46.79 46.81 0.0M
2021-09-14 46.72 46.76 46.72 46.76 0.0M
2021-09-13 46.79 46.79 46.60 46.74 0.0M
2021-09-10 46.72 46.75 46.72 46.74 0.0M
2021-09-09 46.62 46.67 46.62 46.67 0.0M
2021-09-08 46.53 46.65 46.53 46.65 0.0M
2021-09-07 46.44 46.49 46.40 46.49 0.0M
2021-09-06 46.48 46.48 46.47 46.48 0.0M
2021-09-03 46.42 46.55 46.42 46.55 0.0M
2021-09-02 46.53 46.53 46.48 46.48 0.0M
2021-09-01 46.65 46.65 46.52 46.52 0.0M
2021-08-31 46.53 46.70 46.53 46.70 0.0M
2021-08-30 46.63 46.67 46.63 46.67 0.0M
2021-08-27 46.66 46.75 46.66 46.66 0.0M
2021-08-26 46.68 46.72 46.68 46.72 0.0M
2021-08-25 46.82 46.82 46.77 46.78 0.0M
2021-08-24 46.77 46.82 46.77 46.78 0.0M
2021-08-23 46.78 46.80 46.78 46.80 0.0M
2021-08-20 46.84 46.88 46.84 46.88 0.0M
2021-08-19 46.89 46.89 46.89 46.89 0.0M
2021-08-18 46.82 46.89 46.82 46.89 0.0M
2021-08-17 46.61 46.77 46.49 46.77 0.0M
2021-08-16 46.59 46.64 46.42 46.60 0.0M
2021-08-13 46.77 46.77 46.56 46.56 0.0M
2021-08-12 46.78 46.81 46.78 46.81 0.0M
2021-08-11 46.82 46.82 46.77 46.77 0.0M
2021-08-10 46.75 46.80 46.75 46.80 0.0M
2021-08-09 46.69 46.71 46.67 46.67 0.0M
2021-08-06 46.54 46.68 46.54 46.68 0.0M
2021-08-05 46.50 46.53 46.50 46.53 0.0M
2021-08-04 46.36 46.46 46.36 46.46 0.0M
2021-08-03 46.31 46.35 46.29 46.35 0.0M
2021-08-02 46.30 46.32 46.30 46.32 0.0M
2021-07-30 46.28 46.38 46.24 46.38 0.0M
2021-07-29 46.33 46.53 46.33 46.33 0.0M
2021-07-28 46.22 46.30 46.22 46.30 0.0M
2021-07-27 46.49 46.49 46.07 46.07 0.0M
2021-07-26 46.51 46.51 46.38 46.38 0.0M
2021-07-23 46.61 46.62 46.58 46.58 0.0M
2021-07-22 46.59 46.59 46.58 46.59 0.0M
2021-07-21 46.62 46.62 46.54 46.54 0.0M
2021-07-20 46.46 46.56 46.46 46.56 0.0M
2021-07-19 46.42 46.48 46.37 46.37 0.0M
2021-07-16 46.52 46.52 46.46 46.46 0.0M
2021-07-15 46.47 46.57 46.47 46.57 0.0M
2021-07-14 46.49 46.52 46.49 46.51 0.0M
2021-07-13 46.30 46.46 46.30 46.46 0.0M
2021-07-12 46.24 46.29 46.24 46.24 0.0M
2021-07-09 46.26 46.26 46.15 46.19 0.0M
2021-07-08 46.45 46.45 46.18 46.18 0.0M
2021-07-07 46.43 46.49 46.43 46.49 0.0M
2021-07-06 46.25 46.43 46.25 46.34 0.0M
2021-07-05 46.30 46.34 46.30 46.34 0.0M
2021-07-02 46.27 46.31 46.27 46.30 0.0M
2021-07-01 46.33 46.33 46.29 46.31 0.0M
2021-06-30 46.24 46.37 46.24 46.37 0.0M
2021-06-29 46.13 46.17 46.13 46.17 0.0M
2021-06-28 46.09 46.10 46.05 46.10 0.0M
2021-06-25 46.07 46.07 46.06 46.06 0.0M
2021-06-24 45.98 46.03 45.98 46.03 0.0M
2021-06-23 45.91 45.92 45.90 45.92 0.0M
2021-06-22 46.13 46.13 46.02 46.02 0.0M
2021-06-21 46.17 46.17 46.11 46.11 0.0M
2021-06-18 46.30 46.35 46.27 46.35 0.0M
2021-06-17 46.08 46.22 46.08 46.18 0.0M
2021-06-16 45.76 46.11 45.76 45.84 0.0M
2021-06-15 45.73 45.79 45.73 45.79 0.0M
2021-06-14 45.79 45.79 45.71 45.71 0.0M
2021-06-11 45.65 45.89 45.65 45.89 0.0M
2021-06-10 45.76 45.76 45.69 45.69 0.0M
2021-06-09 45.62 45.64 45.62 45.64 0.0M
2021-06-08 45.66 45.66 45.56 45.56 0.0M
2021-06-07 45.67 45.70 45.55 45.55 0.0M
2021-06-04 45.80 45.80 45.68 45.68 0.0M
2021-06-03 45.61 45.79 45.61 45.79 0.0M
2021-06-02 45.54 45.67 45.54 45.59 0.0M
2021-06-01 45.56 45.56 45.44 45.44 0.0M
2021-05-31 45.46 45.72 45.37 45.58 0.0M
2021-05-28 45.82 45.82 45.76 45.76 0.0M
2021-05-27 45.66 45.68 45.65 45.65 0.0M
2021-05-26 45.38 45.48 45.38 45.48 0.0M
2021-05-25 45.30 45.30 45.26 45.26 0.0M
2021-05-21 45.09 45.25 45.09 45.25 0.0M
2021-05-20 45.22 45.22 45.19 45.19 0.0M
2021-05-19 45.11 45.16 45.11 45.13 0.0M
2021-05-18 45.33 45.33 45.23 45.23 0.0M
2021-05-17 45.38 45.38 45.28 45.32 0.0M
2021-05-14 45.55 45.55 45.49 45.49 0.0M
2021-05-13 45.48 45.57 45.48 45.57 0.0M
2021-05-12 45.42 45.45 45.42 45.45 0.0M
2021-05-11 45.48 45.48 45.35 45.35 0.0M
2021-05-10 45.42 45.52 45.42 45.49 0.0M
2021-05-07 45.54 45.56 45.42 45.42 0.0M
2021-05-06 45.57 45.57 45.50 45.50 0.0M
2021-05-05 45.52 45.52 45.49 45.49 0.0M
2021-05-04 45.50 45.53 45.48 45.48 0.0M
2021-05-03 45.47 45.47 45.40 45.41 0.0M
2021-04-30 45.27 45.59 45.27 45.59 0.0M
2021-04-29 45.23 45.28 45.23 45.28 0.0M
2021-04-28 45.37 45.37 45.30 45.30 0.0M
2021-04-27 45.38 45.38 45.34 45.34 0.0M
2021-04-26 45.22 45.35 45.22 45.35 0.0M
2021-04-23 45.42 45.42 45.34 45.34 0.0M
2021-04-22 45.45 45.51 45.40 45.51 0.0M
2021-04-21 45.44 45.49 45.42 45.42 0.0M
2021-04-20 45.28 45.34 45.28 45.34 0.0M
2021-04-19 45.44 45.44 45.28 45.31 0.0M
2021-04-16 45.42 45.42 45.35 45.35 0.0M
2021-04-15 45.31 45.44 45.31 45.44 0.0M
2021-04-14 45.34 45.40 45.34 45.40 0.0M
2021-04-13 45.55 45.56 45.46 45.46 0.0M
2021-04-12 45.53 45.53 45.47 45.47 0.0M
2021-04-09 45.46 45.54 45.46 45.54 0.0M
2021-04-08 45.60 45.61 45.46 45.46 0.0M
2021-04-07 45.63 45.63 45.57 45.60 0.0M
2021-04-06 46.07 46.07 45.51 45.79 0.0M
2021-04-01 46.12 46.12 46.07 46.07 0.0M
2021-03-31 46.18 46.20 46.17 46.17 0.0M
2021-03-30 45.96 45.96 45.96 45.96 0.0M
2021-03-29 45.89 45.89 45.80 45.80 0.0M
2021-03-26 45.97 46.01 45.92 45.92 0.0M
2021-03-25 45.93 45.94 45.60 45.94 0.0M
2021-03-24 45.94 45.94 45.89 45.89 0.0M
2021-03-23 45.74 45.87 45.74 45.87 0.0M
2021-03-22 45.82 45.82 45.66 45.66 0.0M
2021-03-19 45.66 45.71 45.66 45.71 0.0M
2021-03-18 45.62 45.65 45.61 45.65 0.0M
2021-03-17 45.79 45.79 45.72 45.72 0.0M
2021-03-16 45.70 45.80 45.54 45.80 0.0M
2021-03-15 45.67 45.67 45.67 45.67 0.0M
2021-03-12 45.65 45.69 45.65 45.65 0.0M
2021-03-11 45.66 45.67 45.66 45.66 0.0M
2021-03-10 45.77 45.77 45.72 45.72 0.0M
2021-03-09 45.64 45.68 45.64 45.68 0.0M
2021-03-08 45.60 45.64 45.60 45.64 0.0M
2021-03-05 45.75 45.75 45.58 45.58 0.0M
2021-03-04 45.39 45.44 45.39 45.40 0.0M
2021-03-03 45.30 45.38 45.30 45.33 0.0M
2021-03-02 45.54 45.54 45.25 45.29 0.0M
2021-03-01 45.35 45.43 45.35 45.42 0.0M
2021-02-26 45.04 45.15 45.04 45.15 0.0M
2021-02-25 45.05 45.05 44.84 44.84 0.0M
2021-02-24 45.09 45.22 45.01 45.22 0.0M
2021-02-23 45.03 45.08 45.03 45.07 0.0M
2021-02-22 45.19 45.19 45.06 45.06 0.0M
2021-02-19 45.30 45.30 45.21 45.21 0.0M
2021-02-18 45.51 45.51 45.30 45.30 0.0M
2021-02-17 45.47 45.63 45.47 45.63 0.0M
2021-02-16 45.48 45.48 45.35 45.48 0.0M
2021-02-15 45.52 45.56 45.37 45.56 0.0M
2021-02-12 45.42 45.51 45.42 45.47 0.0M
2021-02-11 45.46 45.46 45.46 45.46 0.0M
2021-02-10 45.43 45.43 45.38 45.38 0.0M
2021-02-09 45.51 45.56 45.51 45.56 0.0M
2021-02-08 45.55 45.64 45.55 45.64 0.0M
2021-02-05 45.69 45.69 45.54 45.54 0.0M
2021-02-04 45.63 45.67 45.63 45.67 0.0M
2021-02-03 45.54 45.59 45.54 45.59 0.0M
2021-02-02 45.34 45.55 45.34 45.55 0.0M
2021-02-01 45.16 45.26 45.16 45.26 0.0M
2021-01-29 45.18 45.24 45.18 45.24 0.0M
2021-01-28 45.02 45.11 45.02 45.11 0.0M
2021-01-27 44.97 45.07 44.97 45.07 0.0M
2021-01-26 45.03 45.03 44.88 44.93 0.0M
2021-01-25 44.83 44.97 44.83 44.97 0.0M
2021-01-22 44.95 44.95 44.81 44.81 0.0M
2021-01-21 45.18 45.18 45.08 45.08 0.0M
2021-01-20 45.03 45.51 45.03 45.27 0.0M
2021-01-19 45.06 45.06 45.01 45.06 0.0M
2021-01-18 45.16 45.16 45.15 45.15 0.0M
2021-01-15 45.08 45.18 45.08 45.18 0.0M
2021-01-14 45.10 45.10 45.05 45.05 0.0M
2021-01-13 44.94 45.03 44.94 45.03 0.0M
2021-01-12 45.06 45.36 45.06 45.07 0.0M
2021-01-11 44.89 44.98 44.89 44.98 0.0M
2021-01-08 44.78 44.78 44.73 44.73 0.0M
2021-01-07 44.61 44.70 44.61 44.61 0.0M
2021-01-06 44.54 44.65 44.54 44.65 0.0M
2021-01-05 44.73 44.73 44.71 44.71 0.0M
2021-01-04 44.70 44.70 44.46 44.65 0.0M