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
2023-12-29 47.16 47.23 47.16 47.23 0.0M
2023-12-28 47.09 47.19 46.40 47.19 0.0M
2023-12-27 47.11 47.11 46.87 46.87 0.0M
2023-12-22 47.34 47.40 47.34 47.40 0.0M
2023-12-21 47.56 47.56 47.42 47.42 0.0M
2023-12-20 47.47 47.57 47.41 47.41 0.0M
2023-12-19 47.59 47.69 47.57 47.69 0.0M
2023-12-18 47.71 47.95 47.66 47.66 0.0M
2023-12-15 47.50 47.76 47.50 47.76 0.0M
2023-12-14 47.81 47.81 47.25 47.25 0.0M
2023-12-13 48.05 48.10 48.05 48.08 0.0M
2023-12-12 48.10 48.16 48.06 48.16 0.0M
2023-12-11 48.14 48.14 48.12 48.14 0.0M
2023-12-08 48.12 48.22 48.11 48.22 0.0M
2023-12-07 48.44 48.44 48.01 48.01 0.0M
2023-12-06 48.15 48.17 47.98 47.98 0.0M
2023-12-05 48.05 48.09 47.97 47.97 0.0M
2023-12-04 47.82 47.82 47.72 47.72 0.0M
2023-12-01 47.64 47.87 47.64 47.87 0.0M
2023-11-30 47.43 47.63 47.43 47.63 0.0M
2023-11-29 47.11 47.35 47.11 47.28 0.0M
2023-11-28 47.43 47.43 47.24 47.24 0.0M
2023-11-27 47.42 47.44 47.38 47.44 0.0M
2023-11-24 47.56 47.56 47.48 47.48 0.0M
2023-11-23 47.60 47.62 47.40 47.40 0.0M
2023-11-22 47.51 47.53 47.46 47.46 0.0M
2023-11-21 47.28 47.39 47.28 47.39 0.0M
2023-11-20 47.23 47.36 47.23 47.36 0.0M
2023-11-17 47.32 47.32 47.04 47.04 0.0M
2023-11-16 47.30 47.37 47.30 47.37 0.0M
2023-11-15 47.19 47.42 47.19 47.42 0.0M
2023-11-14 47.74 47.74 47.04 47.04 0.0M
2023-11-13 47.81 47.88 47.81 47.82 0.0M
2023-11-10 47.90 48.06 47.89 48.06 0.0M
2023-11-09 47.78 47.84 47.78 47.84 0.0M
2023-11-08 47.92 47.93 47.90 47.90 0.0M
2023-11-07 47.77 47.88 47.67 47.67 0.0M
2023-11-06 47.63 47.63 47.63 47.63 0.0M
2023-11-03 47.98 47.98 47.51 47.51 0.0M
2023-11-02 48.06 48.06 47.80 47.80 0.0M
2023-11-01 48.21 48.32 48.11 48.11 0.0M
2023-10-31 48.11 48.48 48.11 48.48 0.0M
2023-10-30 48.55 48.55 48.40 48.40 0.0M
2023-10-27 48.13 48.14 47.75 47.92 0.0M
2023-10-26 48.12 48.23 48.12 48.23 0.0M
2023-10-25 47.85 47.89 47.81 47.81 0.0M
2023-10-24 47.44 48.05 47.44 48.05 0.0M
2023-10-23 47.87 47.87 47.62 47.62 0.0M
2023-10-20 47.81 47.97 47.75 47.97 0.0M
2023-10-19 47.95 47.95 47.77 47.77 0.0M
2023-10-18 47.84 47.97 47.84 47.97 0.0M
2023-10-17 47.94 47.94 47.50 47.50 0.0M
2023-10-16 48.19 48.19 47.92 47.92 0.0M
2023-10-13 48.01 48.08 48.01 48.07 0.0M
2023-10-12 47.63 47.93 47.63 47.93 0.0M
2023-10-11 47.72 47.72 47.64 47.64 0.0M
2023-10-10 47.83 47.83 47.52 47.52 0.0M
2023-10-09 48.03 48.11 48.03 48.11 0.0M
2023-10-06 47.91 47.91 47.74 47.74 0.0M
2023-10-05 48.03 48.03 47.99 47.99 0.0M
2023-10-04 48.24 48.24 48.03 48.03 0.0M
2023-10-03 48.17 48.27 48.17 48.27 0.0M
2023-10-02 47.78 48.10 47.78 48.10 0.0M
2023-09-29 47.81 48.07 47.73 48.07 0.0M
2023-09-28 47.94 47.94 47.70 47.70 0.0M
2023-09-27 47.64 47.99 47.64 47.99 0.0M
2023-09-26 47.50 47.57 47.50 47.57 0.0M
2023-09-25 47.21 47.61 47.21 47.61 0.0M
2023-09-22 47.25 47.33 47.25 47.33 0.0M
2023-09-21 47.24 47.26 47.24 47.26 0.0M
2023-09-20 47.02 47.17 47.00 47.17 0.0M
2023-09-19 47.05 47.24 47.01 47.24 0.0M
2023-09-18 47.28 47.28 47.21 47.21 0.0M
2023-09-15 47.30 47.31 47.27 47.31 0.0M
2023-09-14 46.93 47.15 46.92 47.15 0.0M
2023-09-13 46.93 47.17 46.93 47.17 0.0M
2023-09-12 46.90 46.90 46.85 46.85 0.0M
2023-09-11 46.87 46.87 46.79 46.83 0.0M
2023-09-08 46.62 46.74 46.62 46.70 0.0M
2023-09-07 46.84 46.85 46.81 46.85 0.0M
2023-09-06 46.89 47.19 46.89 47.19 0.0M
2023-09-05 46.87 47.20 46.87 47.20 0.0M
2023-09-04 46.80 46.83 46.71 46.83 0.0M
2023-09-01 46.53 46.68 46.53 46.68 0.0M
2023-08-31 46.14 46.28 46.14 46.28 0.0M
2023-08-30 46.55 46.55 46.55 46.55 0.0M
2023-08-29 46.47 46.47 46.47 46.47 0.0M
2023-08-28 46.39 46.40 46.39 46.40 0.0M
2023-08-25 46.57 46.60 46.44 46.60 0.0M
2023-08-24 46.31 46.40 46.31 46.40 0.0M
2023-08-23 46.22 46.40 46.22 46.28 0.0M
2023-08-22 45.94 46.19 45.94 46.19 0.0M
2023-08-21 45.90 45.94 45.89 45.94 0.0M
2023-08-18 46.07 46.07 46.04 46.04 0.0M
2023-08-17 45.84 45.94 45.84 45.94 0.0M
2023-08-16 45.80 45.80 45.77 45.77 0.0M
2023-08-15 45.86 45.86 45.76 45.76 0.0M
2023-08-14 45.99 45.99 45.95 45.97 0.0M
2023-08-11 45.90 45.90 45.88 45.88 0.0M
2023-08-10 45.96 45.96 45.79 45.79 0.0M
2023-08-09 46.08 46.08 46.02 46.02 0.0M
2023-08-08 45.95 46.09 45.95 46.09 0.0M
2023-08-07 46.10 46.12 46.04 46.04 0.0M
2023-08-04 46.32 46.34 45.94 45.94 0.0M
2023-08-03 46.36 46.42 46.36 46.42 0.0M
2023-08-02 46.12 46.38 46.12 46.38 0.0M
2023-08-01 46.25 46.27 46.25 46.25 0.0M
2023-07-31 46.27 46.28 46.18 46.28 0.0M
2023-07-28 46.26 46.26 46.23 46.23 0.0M
2023-07-27 45.97 45.97 45.81 45.81 0.0M
2023-07-26 46.10 46.10 46.02 46.07 0.0M
2023-07-25 46.03 46.19 46.03 46.19 0.0M
2023-07-24 45.47 45.77 45.47 45.77 0.0M
2023-07-21 45.62 45.64 45.62 45.64 0.0M
2023-07-20 45.22 45.49 45.22 45.49 0.0M
2023-07-19 45.00 45.04 44.98 45.04 0.0M
2023-07-18 44.93 45.34 44.93 45.34 0.0M
2023-07-17 45.23 45.26 45.19 45.19 0.0M
2023-07-14 45.55 45.55 45.37 45.37 0.0M
2023-07-13 45.60 45.60 45.50 45.57 0.0M
2023-07-12 45.98 45.99 45.56 45.56 0.0M
2023-07-11 45.98 46.02 45.78 45.78 0.0M
2023-07-10 46.00 46.00 45.93 45.93 0.0M
2023-07-07 46.25 46.53 46.13 46.13 0.0M
2023-07-06 46.32 46.32 46.25 46.26 0.0M
2023-07-05 46.27 46.27 46.24 46.26 0.0M
2023-07-04 46.28 46.36 46.28 46.35 0.0M
2023-07-03 46.18 46.34 46.14 46.34 0.0M
2023-06-30 46.30 46.30 45.83 45.83 0.0M
2023-06-29 46.20 46.43 46.12 46.43 0.0M
2023-06-28 46.01 46.24 45.88 46.24 0.0M
2023-06-27 46.16 46.16 46.05 46.05 0.0M
2023-06-26 46.17 46.17 46.10 46.10 0.0M
2023-06-23 46.14 46.42 46.14 46.42 0.0M
2023-06-22 46.13 46.18 46.06 46.18 0.0M
2023-06-21 46.28 46.28 46.25 46.25 0.0M
2023-06-20 46.42 46.42 46.33 46.36 0.0M
2023-06-19 46.47 46.48 46.47 46.48 0.0M
2023-06-16 46.72 46.72 46.62 46.62 0.0M
2023-06-15 46.99 46.99 46.66 46.66 0.0M
2023-06-14 47.00 47.00 46.84 46.84 0.0M
2023-06-13 47.02 47.06 46.80 47.01 0.0M
2023-06-12 47.31 47.31 47.20 47.26 0.0M
2023-06-09 47.33 47.53 47.33 47.53 0.0M
2023-06-08 47.55 47.55 47.46 47.46 0.0M
2023-06-07 47.75 47.75 47.62 47.65 0.0M
2023-06-06 47.66 47.75 47.66 47.73 0.0M
2023-06-05 47.73 47.73 47.70 47.72 0.0M
2023-06-02 47.66 47.82 47.66 47.82 0.0M
2023-06-01 47.79 47.79 47.58 47.58 0.0M
2023-05-31 47.86 47.86 47.82 47.84 0.0M
2023-05-30 47.92 47.92 47.78 47.86 0.0M
2023-05-29 47.83 47.93 47.83 47.93 0.0M
2023-05-26 47.94 48.03 47.90 48.03 0.0M
2023-05-25 47.80 47.83 47.77 47.77 0.0M
2023-05-24 47.74 47.97 47.74 47.97 0.0M
2023-05-23 47.63 47.74 47.63 47.74 0.0M
2023-05-22 47.80 48.00 47.77 48.00 0.0M
2023-05-19 47.87 48.04 47.84 47.84 0.0M
2023-05-18 47.68 47.78 47.64 47.78 0.0M
2023-05-17 47.70 47.85 47.70 47.85 0.0M
2023-05-16 47.85 47.85 47.76 47.78 0.0M
2023-05-15 47.97 47.99 47.96 47.99 0.0M
2023-05-12 47.78 47.98 47.78 47.98 0.0M
2023-05-11 47.85 47.85 47.71 47.71 0.0M
2023-05-10 47.74 47.86 47.70 47.70 0.0M
2023-05-09 47.68 47.89 47.68 47.89 0.0M
2023-05-08 47.53 47.67 47.53 47.67 0.0M
2023-05-05 47.57 47.89 47.57 47.68 0.0M
2023-05-04 47.49 47.85 47.45 47.85 0.0M
2023-05-03 47.54 47.58 47.54 47.57 0.0M
2023-05-02 47.71 47.72 47.71 47.72 0.0M
2023-04-26 47.57 47.57 47.38 47.40 0.0M
2023-04-25 47.51 47.63 47.51 47.63 0.0M
2023-04-24 47.86 47.86 47.68 47.68 0.0M
2023-04-21 48.09 48.37 47.93 47.93 0.0M
2023-04-20 48.03 48.13 48.03 48.13 0.0M
2023-04-19 48.03 48.08 48.03 48.05 0.0M
2023-04-18 48.21 48.31 48.09 48.31 0.0M
2023-04-17 48.10 48.30 48.10 48.30 0.0M
2023-04-14 47.95 48.19 47.95 48.19 0.0M
2023-04-13 48.11 48.11 47.87 47.87 0.0M
2023-04-12 48.49 48.49 48.12 48.12 0.0M
2023-04-11 48.39 48.39 48.25 48.25 0.0M
2023-04-06 48.39 48.43 48.33 48.33 0.0M
2023-04-05 48.24 48.33 48.24 48.33 0.0M
2023-04-04 48.38 48.38 48.12 48.12 0.0M
2023-04-03 48.71 48.71 48.43 48.43 0.0M
2023-03-31 48.48 48.96 48.48 48.66 0.0M
2023-03-30 48.66 48.66 48.40 48.40 0.0M
2023-03-29 48.68 48.68 48.58 48.64 0.0M
2023-03-28 48.81 48.81 48.75 48.75 0.0M
2023-03-27 49.07 49.07 48.92 48.92 0.0M
2023-03-24 48.96 49.23 48.96 49.17 0.0M
2023-03-23 48.82 48.92 48.82 48.91 0.0M
2023-03-22 48.99 48.99 48.89 48.92 0.0M
2023-03-21 49.29 49.29 49.00 49.00 0.0M
2023-03-20 49.46 49.46 49.30 49.30 0.0M
2023-03-17 49.61 49.61 49.45 49.45 0.0M
2023-03-16 49.57 49.68 49.57 49.62 0.0M
2023-03-15 49.13 49.95 49.13 49.95 0.0M
2023-03-14 49.50 49.50 49.30 49.30 0.0M
2023-03-13 49.05 49.53 49.05 49.36 0.0M
2023-03-10 49.18 49.33 49.18 49.22 0.0M
2023-03-09 49.31 49.33 49.30 49.30 0.0M
2023-03-08 49.41 49.47 49.41 49.47 0.0M
2023-03-07 49.04 49.24 49.04 49.24 0.0M
2023-03-06 49.28 49.28 48.96 49.02 0.0M
2023-03-03 49.57 49.59 49.54 49.59 0.0M
2023-03-02 49.39 49.55 49.39 49.55 0.0M
2023-03-01 49.53 49.59 49.51 49.51 0.0M
2023-02-28 49.43 49.44 49.41 49.44 0.0M
2023-02-27 49.54 49.54 49.44 49.44 0.0M
2023-02-24 49.31 49.32 49.31 49.31 0.0M
2023-02-23 49.56 49.56 49.52 49.52 0.0M
2023-02-22 49.35 49.49 49.35 49.49 0.0M
2023-02-21 49.43 49.46 49.41 49.41 0.0M
2023-02-20 49.39 49.49 49.39 49.49 0.0M
2023-02-17 49.52 49.57 49.48 49.48 0.0M
2023-02-16 49.42 49.51 49.42 49.51 0.0M
2023-02-15 49.46 49.59 49.46 49.59 0.0M
2023-02-14 49.59 49.59 49.47 49.52 0.0M
2023-02-13 49.66 49.66 49.50 49.50 0.0M
2023-02-10 49.58 49.76 49.58 49.76 0.0M
2023-02-09 49.76 49.76 49.68 49.71 0.0M
2023-02-08 49.68 49.69 49.68 49.69 0.0M
2023-02-07 49.73 49.88 49.73 49.88 0.0M
2023-02-06 49.53 49.67 49.53 49.67 0.0M
2023-02-03 49.29 49.29 49.18 49.23 0.0M
2023-02-02 49.02 49.28 49.00 49.28 0.0M
2023-02-01 49.40 49.40 49.22 49.22 0.0M
2023-01-31 49.48 49.48 49.38 49.38 0.0M
2023-01-30 49.41 49.43 49.29 49.43 0.0M
2023-01-27 49.31 49.39 49.31 49.39 0.0M
2023-01-26 49.29 49.45 49.09 49.45 0.0M
2023-01-25 49.19 49.24 49.16 49.16 0.0M
2023-01-24 49.05 49.09 49.05 49.06 0.0M
2023-01-23 48.98 49.16 48.98 49.16 0.0M
2023-01-20 49.33 49.33 49.28 49.28 0.0M
2023-01-19 49.41 49.47 49.31 49.47 0.0M
2023-01-18 49.38 49.57 49.38 49.56 0.0M
2023-01-17 49.64 49.64 49.47 49.47 0.0M
2023-01-16 49.83 49.83 49.81 49.81 0.0M
2023-01-13 49.83 49.83 49.83 49.83 0.0M
2023-01-12 49.84 49.85 49.82 49.82 0.0M
2023-01-11 49.81 49.83 49.81 49.83 0.0M
2023-01-10 49.72 49.84 49.72 49.84 0.0M
2023-01-09 50.07 50.07 49.81 49.81 0.0M
2023-01-06 50.21 50.57 50.21 50.27 0.0M
2023-01-05 49.70 50.04 49.70 50.04 0.0M
2023-01-04 49.67 49.67 49.60 49.60 0.0M
2023-01-03 49.11 49.74 49.11 49.64 0.0M
2023-01-02 49.01 49.13 48.99 49.13 0.0M