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
2022-12-30 48.89 49.14 48.89 49.14 0.0M
2022-12-29 49.41 49.41 49.27 49.27 0.0M
2022-12-28 48.68 48.68 48.68 48.68 0.0M
2022-12-27 48.81 48.91 48.81 48.91 0.0M
2022-12-23 48.81 48.81 48.77 48.77 0.0M
2022-12-22 48.76 48.87 48.76 48.87 0.0M
2022-12-21 48.92 48.96 48.86 48.86 0.0M
2022-12-20 49.01 49.01 48.91 49.01 0.0M
2022-12-19 48.89 49.01 48.89 48.96 0.0M
2022-12-16 48.83 49.01 48.83 49.01 0.0M
2022-12-15 48.92 49.03 48.75 48.75 0.0M
2022-12-14 49.09 49.09 49.00 49.04 0.0M
2022-12-13 49.26 49.33 48.71 48.98 0.0M
2022-12-12 49.47 49.47 49.28 49.33 0.0M
2022-12-09 49.47 49.47 49.47 49.47 0.0M
2022-12-08 49.54 49.54 49.42 49.42 0.0M
2022-12-07 49.75 49.75 49.61 49.61 0.0M
2022-12-06 49.51 49.51 49.46 49.49 0.0M
2022-12-05 49.54 49.61 49.53 49.61 0.0M
2022-12-02 49.07 49.18 49.07 49.18 0.0M
2022-12-01 49.42 49.42 49.10 49.10 0.0M
2022-11-30 49.11 49.59 49.11 49.59 0.0M
2022-11-29 48.83 49.12 48.79 49.12 0.0M
2022-11-28 48.61 48.61 48.18 48.39 0.0M
2022-11-25 48.73 48.73 48.52 48.52 0.0M
2022-11-24 48.74 48.78 48.74 48.77 0.0M
2022-11-23 49.10 49.10 48.95 48.95 0.0M
2022-11-22 49.43 49.55 49.43 49.48 0.0M
2022-11-21 49.39 49.48 49.39 49.42 0.0M
2022-11-18 49.11 49.58 49.11 49.23 0.0M
2022-11-17 49.03 49.09 49.00 49.09 0.0M
2022-11-16 49.32 49.32 49.16 49.17 0.0M
2022-11-15 49.67 49.67 49.48 49.48 0.0M
2022-11-14 49.96 49.96 49.68 49.68 0.0M
2022-11-11 49.68 49.68 49.60 49.60 0.0M
2022-11-10 50.11 50.35 49.76 49.76 0.0M
2022-11-09 49.84 49.91 49.82 49.91 0.0M
2022-11-08 50.08 50.18 49.98 49.98 0.0M
2022-11-07 50.48 50.48 50.28 50.28 0.0M
2022-11-04 51.18 51.37 50.99 50.99 0.0M
2022-11-03 51.08 51.26 51.08 51.26 0.0M
2022-11-02 50.53 50.53 50.41 50.46 0.0M
2022-11-01 50.54 50.78 50.54 50.78 0.0M
2022-10-31 50.16 50.32 50.08 50.32 0.0M
2022-10-28 50.30 50.30 50.28 50.30 0.0M
2022-10-27 49.83 50.01 49.83 50.01 0.0M
2022-10-26 50.19 50.39 50.19 50.19 0.0M
2022-10-25 50.33 50.33 50.23 50.23 0.0M
2022-10-24 50.66 50.70 50.32 50.32 0.0M
2022-10-21 51.23 51.31 51.17 51.17 0.0M
2022-10-20 51.29 51.29 51.12 51.12 0.0M
2022-10-19 51.14 51.32 51.14 51.20 0.0M
2022-10-18 51.15 51.28 51.15 51.18 0.0M
2022-10-17 51.71 51.71 51.37 51.37 0.0M
2022-10-14 51.77 51.77 51.67 51.67 0.0M
2022-10-13 52.11 52.11 51.74 51.74 0.0M
2022-10-12 52.07 52.12 52.07 52.12 0.0M
2022-10-11 52.09 52.12 52.02 52.02 0.0M
2022-10-10 52.26 52.26 52.03 52.22 0.0M
2022-10-07 51.86 52.03 51.86 51.95 0.0M
2022-10-06 51.94 51.97 51.94 51.97 0.0M
2022-10-05 51.62 51.77 51.62 51.77 0.0M
2022-10-04 51.88 51.88 51.48 51.48 0.0M
2022-10-03 51.63 51.82 51.63 51.82 0.0M
2022-09-30 51.96 51.96 51.76 51.76 0.0M
2022-09-29 52.03 52.21 51.93 51.93 0.0M
2022-09-28 52.34 52.34 52.17 52.17 0.0M
2022-09-27 52.55 52.55 52.49 52.49 0.0M
2022-09-26 52.47 52.69 52.47 52.69 0.0M
2022-09-23 52.15 52.29 52.10 52.29 0.0M
2022-09-22 51.82 52.04 51.82 52.04 0.0M
2022-09-21 51.75 51.97 51.75 51.97 0.0M
2022-09-20 51.39 51.57 51.39 51.57 0.0M
2022-09-19 51.72 51.72 51.57 51.57 0.0M
2022-09-16 51.55 51.61 51.55 51.61 0.0M
2022-09-15 52.00 52.00 51.64 51.64 0.0M
2022-09-14 51.94 51.94 51.80 51.86 0.0M
2022-09-13 51.33 51.72 51.17 51.72 0.0M
2022-09-12 51.23 51.53 51.23 51.53 0.0M
2022-09-09 51.66 51.82 51.66 51.82 0.0M
2022-09-08 51.91 52.05 51.84 52.05 0.0M
2022-09-07 52.25 52.25 52.02 52.02 0.0M
2022-09-06 52.07 52.26 52.07 52.26 0.0M
2022-09-05 52.48 52.48 52.21 52.37 0.0M
2022-09-02 52.36 52.36 52.11 52.11 0.0M
2022-09-01 52.13 52.51 52.13 52.51 0.0M
2022-08-31 52.19 52.36 51.98 51.98 0.0M
2022-08-30 52.18 52.18 52.01 52.01 0.0M
2022-08-29 52.37 52.37 52.18 52.18 0.0M
2022-08-26 52.79 52.79 52.48 52.48 0.0M
2022-08-25 52.64 52.86 52.64 52.86 0.0M
2022-08-24 52.78 52.86 52.73 52.73 0.0M
2022-08-23 52.98 53.01 52.81 52.81 0.0M
2022-08-22 52.60 52.85 52.60 52.85 0.0M
2022-08-19 52.52 52.54 52.44 52.54 0.0M
2022-08-18 52.22 52.47 52.17 52.47 0.0M
2022-08-17 52.37 52.37 52.25 52.25 0.0M
2022-08-16 52.24 52.38 52.19 52.19 0.0M
2022-08-15 52.10 52.22 52.10 52.18 0.0M
2022-08-12 51.97 52.16 51.97 52.16 0.0M
2022-08-11 51.99 51.99 51.84 51.85 0.0M
2022-08-10 52.28 52.28 51.96 51.96 0.0M
2022-08-09 52.35 52.35 52.19 52.28 0.0M
2022-08-08 52.43 52.43 52.30 52.30 0.0M
2022-08-05 52.26 52.55 52.24 52.55 0.0M
2022-08-04 52.51 52.51 52.29 52.29 0.0M
2022-08-03 52.53 52.63 52.39 52.63 0.0M
2022-08-02 52.04 52.30 52.04 52.30 0.0M
2022-08-01 52.17 52.17 51.84 51.84 0.0M
2022-07-29 52.22 52.43 52.22 52.43 0.0M
2022-07-28 52.39 52.74 52.39 52.60 0.0M
2022-07-27 52.59 52.69 52.58 52.69 0.0M
2022-07-26 52.28 52.65 52.28 52.65 0.0M
2022-07-25 52.37 52.37 52.20 52.26 0.0M
2022-07-22 52.43 52.43 52.17 52.17 0.0M
2022-07-21 52.20 52.22 52.17 52.17 0.0M
2022-07-20 52.07 52.29 52.07 52.27 0.0M
2022-07-19 52.49 52.49 52.15 52.21 0.0M
2022-07-18 52.79 52.79 52.54 52.54 0.0M
2022-07-15 53.09 53.09 52.81 52.81 0.0M
2022-07-14 53.39 53.39 53.23 53.25 0.0M
2022-07-13 53.38 53.38 53.20 53.20 0.0M
2022-07-12 53.31 53.33 53.15 53.15 0.0M
2022-07-11 53.09 53.22 53.09 53.22 0.0M
2022-07-08 52.89 52.98 52.89 52.89 0.0M
2022-07-07 52.69 52.93 52.69 52.93 0.0M
2022-07-06 52.35 52.77 52.35 52.77 0.0M
2022-07-05 51.55 52.33 51.55 52.33 0.0M
2022-07-04 51.57 51.58 51.46 51.58 0.0M
2022-07-01 51.24 51.62 51.24 51.62 0.0M
2022-06-30 51.46 51.63 51.36 51.36 0.0M
2022-06-29 51.04 51.29 51.02 51.29 0.0M
2022-06-28 50.95 51.00 50.90 51.00 0.0M
2022-06-27 50.98 50.98 50.75 50.75 0.0M
2022-06-24 51.06 51.10 51.05 51.05 0.0M
2022-06-23 50.80 51.15 50.80 51.08 0.0M
2022-06-22 51.07 51.07 50.71 50.71 0.0M
2022-06-21 50.98 51.00 50.98 51.00 0.0M
2022-06-20 51.20 51.20 51.13 51.13 0.0M
2022-06-17 51.17 51.21 51.09 51.21 0.0M
2022-06-16 51.55 51.57 51.17 51.17 0.0M
2022-06-15 51.20 51.54 51.20 51.54 0.0M
2022-06-14 51.28 51.28 51.13 51.21 0.0M
2022-06-13 51.02 51.15 51.02 51.08 0.0M
2022-06-10 50.76 50.92 50.76 50.92 0.0M
2022-06-06 50.43 50.61 50.43 50.61 0.0M
2022-06-03 50.45 50.55 50.45 50.55 0.0M
2022-06-02 50.46 50.46 50.46 50.46 0.0M
2022-06-01 50.22 50.55 50.22 50.55 0.0M
2022-05-31 50.48 50.48 50.32 50.32 0.0M
2022-05-30 50.28 50.28 49.99 50.11 0.0M
2022-05-27 49.63 50.13 49.63 50.13 0.0M
2022-05-26 49.87 49.87 49.67 49.67 0.0M
2022-05-25 50.48 50.48 50.34 50.34 0.0M
2022-05-24 50.28 50.39 50.28 50.37 0.0M
2022-05-23 50.88 50.88 50.65 50.65 0.0M
2022-05-20 50.91 50.91 50.88 50.88 0.0M
2022-05-19 50.74 50.74 50.52 50.58 0.0M
2022-05-18 50.66 50.72 50.65 50.65 0.0M
2022-05-17 50.66 50.66 50.66 50.66 0.0M
2022-05-16 50.78 50.87 50.71 50.87 0.0M
2022-05-13 50.78 50.90 50.78 50.86 0.0M
2022-05-12 50.47 50.82 50.47 50.82 0.0M
2022-05-11 50.66 50.66 50.65 50.65 0.0M
2022-05-10 50.69 50.69 50.53 50.53 0.0M
2022-05-09 50.69 50.69 50.48 50.55 0.0M
2022-05-06 51.07 51.07 50.68 50.71 0.0M
2022-05-05 51.07 51.18 51.07 51.18 0.0M
2022-05-04 51.19 51.19 51.19 51.19 0.0M
2022-05-03 51.23 51.30 51.21 51.30 0.0M
2022-05-02 51.08 51.22 51.08 51.22 0.0M
2022-04-29 51.49 51.49 51.36 51.36 0.0M
2022-04-28 51.42 51.51 51.32 51.32 0.0M
2022-04-27 51.36 51.67 51.36 51.67 0.0M
2022-04-26 51.00 51.20 51.00 51.15 0.0M
2022-04-25 50.70 50.91 50.70 50.91 0.0M
2022-04-22 50.81 50.96 50.81 50.96 0.0M
2022-04-21 50.94 51.09 50.91 51.09 0.0M
2022-04-20 51.61 51.61 51.32 51.32 0.0M
2022-04-19 52.09 52.09 51.82 51.82 0.0M
2022-04-14 51.53 51.94 51.53 51.94 0.0M
2022-04-13 51.95 51.95 51.75 51.75 0.0M
2022-04-12 51.78 51.80 51.73 51.80 0.0M
2022-04-11 51.52 51.52 51.52 51.52 0.0M
2022-04-08 51.75 51.95 51.75 51.75 0.0M
2022-04-07 51.59 51.75 51.59 51.69 0.0M
2022-04-06 51.63 51.69 51.58 51.69 0.0M
2022-04-05 51.29 51.46 51.29 51.46 0.0M
2022-04-04 50.97 51.14 50.97 51.14 0.0M
2022-04-01 50.92 50.99 50.92 50.99 0.0M
2022-03-31 50.53 50.86 50.43 50.86 0.0M
2022-03-30 50.64 50.72 50.49 50.49 0.0M
2022-03-29 50.83 50.83 50.83 50.83 0.0M
2022-03-28 51.21 51.21 51.17 51.17 0.0M
2022-03-25 50.96 51.10 50.96 51.10 0.0M
2022-03-24 51.15 51.15 51.08 51.08 0.0M
2022-03-23 50.88 51.01 50.88 50.97 0.0M
2022-03-22 51.18 51.18 50.99 50.99 0.0M
2022-03-21 50.81 50.98 50.81 50.98 0.0M
2022-03-18 50.73 50.96 50.73 50.96 0.0M
2022-03-17 50.91 50.91 50.65 50.65 0.0M
2022-03-16 51.33 51.33 50.95 51.07 0.0M
2022-03-15 50.83 51.08 50.80 51.08 0.0M
2022-03-14 51.31 51.31 51.00 51.00 0.0M
2022-03-11 51.46 51.63 51.20 51.48 0.0M
2022-03-10 51.19 51.21 51.18 51.18 0.0M
2022-03-09 51.80 51.80 51.02 51.02 0.0M
2022-03-08 52.08 52.08 51.84 51.95 0.0M
2022-03-07 52.07 52.07 52.07 52.07 0.0M
2022-03-04 51.36 51.67 51.36 51.67 0.0M
2022-03-03 51.00 51.02 51.00 51.02 0.0M
2022-03-02 51.05 51.05 50.90 50.90 0.0M
2022-03-01 50.45 50.96 50.45 50.96 0.0M
2022-02-28 50.62 50.62 50.44 50.44 0.0M
2022-02-25 50.52 50.59 50.32 50.32 0.0M
2022-02-24 50.31 50.67 50.31 50.67 0.0M
2022-02-23 49.82 49.88 49.82 49.88 0.0M
2022-02-22 49.96 49.96 49.84 49.84 0.0M
2022-02-21 49.80 49.83 49.80 49.83 0.0M
2022-02-18 49.76 49.88 49.76 49.88 0.0M
2022-02-17 49.65 49.67 49.65 49.67 0.0M
2022-02-16 49.64 49.80 49.59 49.65 0.0M
2022-02-15 49.78 49.78 49.68 49.68 0.0M
2022-02-14 49.59 49.75 49.59 49.75 0.0M
2022-02-11 49.41 49.41 49.34 49.35 0.0M
2022-02-10 49.21 49.21 49.03 49.03 0.0M
2022-02-09 49.26 49.26 49.12 49.12 0.0M
2022-02-08 49.20 49.21 49.13 49.21 0.0M
2022-02-07 49.19 49.19 49.11 49.13 0.0M
2022-02-04 49.10 49.10 49.10 49.10 0.0M
2022-02-03 49.73 49.81 49.22 49.22 0.0M
2022-02-02 49.69 49.78 49.69 49.78 0.0M
2022-02-01 49.90 50.00 49.70 49.95 0.0M
2022-01-31 50.21 50.27 50.06 50.06 0.0M
2022-01-28 50.47 50.53 50.47 50.53 0.0M
2022-01-27 50.23 50.52 50.23 50.39 0.0M
2022-01-26 50.18 50.20 49.93 50.15 0.0M
2022-01-25 49.95 50.06 49.95 50.06 0.0M
2022-01-24 49.88 49.89 49.88 49.89 0.0M
2022-01-21 49.75 49.75 49.74 49.74 0.0M
2022-01-20 49.60 49.71 49.60 49.71 0.0M
2022-01-19 49.53 49.66 49.53 49.63 0.0M
2022-01-18 49.36 49.61 49.36 49.61 0.0M
2022-01-17 49.26 49.37 49.26 49.37 0.0M
2022-01-14 49.11 49.27 49.11 49.27 0.0M
2022-01-13 48.98 49.05 48.98 49.01 0.0M
2022-01-12 49.44 49.44 49.20 49.20 0.0M
2022-01-11 49.44 49.46 49.35 49.35 0.0M
2022-01-10 49.49 49.52 49.49 49.49 0.0M
2022-01-07 49.59 49.59 49.36 49.36 0.0M
2022-01-06 49.65 49.65 49.49 49.49 0.0M
2022-01-05 49.66 49.66 49.55 49.55 0.0M
2022-01-04 49.71 49.71 49.69 49.69 0.0M
2022-01-03 49.44 49.69 49.44 49.69 0.0M