Stuttgart - Delayed Quote EUR
Mazda Motor Corp (MZA.SG)
As of 8:14 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 28, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Oct 25, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Oct 24, 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - |
| Oct 23, 2024 | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | - |
| Oct 22, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 21, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 18, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 17, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 16, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 1,000 |
| Oct 15, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Oct 14, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
| Oct 11, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Oct 10, 2024 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 100 |
| Oct 9, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Oct 8, 2024 | 6.70 | 6.99 | 6.70 | 6.99 | 6.99 | 60 |
| Oct 7, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Oct 4, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Oct 3, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Oct 2, 2024 | 6.71 | 6.85 | 6.71 | 6.85 | 6.85 | 500 |
| Oct 1, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 30, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Sep 27, 2024 | 25.00 Dividend | |||||
| Sep 27, 2024 | 7.00 | 7.00 | 6.72 | 6.72 | 6.72 | - |
| Sep 26, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | -18.06 | - |
| Sep 25, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | -17.94 | - |
| Sep 24, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | -17.72 | - |
| Sep 23, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | -17.43 | - |
| Sep 20, 2024 | 6.82 | 6.84 | 6.82 | 6.84 | -17.80 | - |
| Sep 19, 2024 | 6.76 | 6.90 | 6.76 | 6.90 | -17.97 | - |
| Sep 18, 2024 | 6.77 | 6.78 | 6.77 | 6.78 | -17.65 | - |
| Sep 17, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -17.19 | - |
| Sep 16, 2024 | 6.63 | 6.63 | 6.56 | 6.56 | -17.09 | - |
| Sep 13, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | -17.21 | - |
| Sep 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | -17.57 | - |
| Sep 11, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -17.32 | - |
| Sep 10, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | -17.77 | - |
| Sep 9, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | -18.02 | - |
| Sep 6, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | -18.35 | - |
| Sep 5, 2024 | 7.22 | 7.24 | 7.21 | 7.21 | -18.77 | - |
| Sep 4, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -18.88 | - |
| Sep 3, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -19.66 | - |
| Sep 2, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | -19.58 | - |
| Aug 30, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | -19.69 | - |
| Aug 29, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -19.27 | - |
| Aug 28, 2024 | 7.44 | 7.44 | 7.43 | 7.43 | -19.33 | - |
| Aug 27, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | -19.28 | - |
| Aug 26, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | -18.94 | - |
| Aug 23, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | -19.55 | - |
| Aug 22, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | -19.48 | - |
| Aug 21, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -19.39 | - |
| Aug 20, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | -19.81 | - |
| Aug 19, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | -19.64 | - |
| Aug 16, 2024 | 7.56 | 7.57 | 7.54 | 7.57 | -19.70 | 1,500 |
| Aug 15, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | -19.44 | - |
| Aug 14, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | -18.54 | - |
| Aug 13, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | -18.24 | - |
| Aug 12, 2024 | 6.82 | 7.02 | 6.82 | 7.00 | -18.23 | 2,356 |
| Aug 9, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | -17.94 | - |
| Aug 8, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | -17.79 | - |
| Aug 7, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | -17.58 | - |
| Aug 6, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | -18.73 | 150 |
| Aug 5, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | -16.61 | - |
| Aug 2, 2024 | 7.74 | 7.74 | 7.55 | 7.55 | -19.66 | 120 |
| Aug 1, 2024 | 7.90 | 7.91 | 7.90 | 7.91 | -20.60 | - |
| Jul 31, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -21.61 | 25 |
| Jul 30, 2024 | 8.03 | 8.20 | 8.03 | 8.20 | -21.34 | 10 |
| Jul 29, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | -20.64 | - |
| Jul 26, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -19.93 | - |
| Jul 25, 2024 | 7.84 | 8.10 | 7.84 | 8.10 | -21.09 | 1,491 |
| Jul 24, 2024 | 8.11 | 8.11 | 8.05 | 8.05 | -20.95 | - |
| Jul 23, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -21.48 | - |
| Jul 22, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | -21.38 | - |
| Jul 19, 2024 | 8.25 | 8.25 | 8.23 | 8.25 | -21.48 | - |
| Jul 18, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | -21.85 | - |
| Jul 17, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | -22.70 | - |
| Jul 16, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -22.72 | - |
| Jul 15, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -22.79 | - |
| Jul 12, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -22.72 | - |
| Jul 11, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -23.14 | - |
| Jul 10, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | -22.41 | - |
| Jul 9, 2024 | 8.66 | 8.66 | 8.64 | 8.64 | -22.49 | - |
| Jul 8, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -22.63 | - |
| Jul 5, 2024 | 8.83 | 8.83 | 8.76 | 8.77 | -22.82 | - |
| Jul 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -23.43 | - |
| Jul 3, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -22.66 | - |
| Jul 2, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | -23.18 | - |
| Jul 1, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -23.29 | - |
| Jun 28, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | -23.37 | - |
| Jun 27, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | -23.27 | - |
| Jun 26, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | -23.36 | - |
| Jun 25, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | -23.67 | - |
| Jun 24, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -23.29 | - |
| Jun 21, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | -23.16 | - |
| Jun 20, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | -23.37 | - |
| Jun 19, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -23.14 | - |
| Jun 18, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -22.38 | - |
| Jun 17, 2024 | 8.51 | 8.51 | 8.50 | 8.50 | -22.13 | 200 |
| Jun 14, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | -22.80 | - |
| Jun 13, 2024 | 8.65 | 8.71 | 8.65 | 8.71 | -22.68 | - |
| Jun 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -23.44 | - |
| Jun 11, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -23.57 | - |
| Jun 10, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | -23.76 | - |
| Jun 7, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -23.44 | - |
| Jun 6, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -23.42 | - |
| Jun 5, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | -23.90 | - |
| Jun 4, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | -24.29 | - |
| Jun 3, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -24.09 | - |
| May 31, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | -25.15 | - |
| May 30, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | -24.53 | - |
| May 29, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -24.09 | - |
| May 28, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | -24.15 | - |
| May 27, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -24.09 | - |
| May 24, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -24.09 | - |
| May 23, 2024 | 9.26 | 9.28 | 9.26 | 9.28 | -24.16 | - |
| May 22, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | -23.93 | - |
| May 21, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | -24.11 | - |
| May 20, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -24.41 | - |
| May 17, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -23.95 | - |
| May 16, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | -24.19 | - |
| May 15, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | -24.90 | - |
| May 14, 2024 | 9.65 | 9.65 | 9.61 | 9.61 | -25.01 | - |
| May 13, 2024 | 9.45 | 9.45 | 9.40 | 9.40 | -24.48 | - |
| May 10, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | -25.80 | - |
| May 9, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | -26.25 | - |
| May 8, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | -26.23 | - |
| May 7, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -26.57 | - |
| May 6, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | -26.76 | - |
| May 3, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | -27.00 | - |
| May 2, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | -26.75 | - |
| Apr 30, 2024 | 10.64 | 10.66 | 10.64 | 10.66 | -27.75 | - |
| Apr 29, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | -25.56 | - |
| Apr 26, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | -25.83 | - |
| Apr 25, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | -26.05 | - |
| Apr 24, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -26.81 | - |
| Apr 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -26.31 | - |
| Apr 22, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | -26.25 | - |
| Apr 19, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | -26.85 | 5 |
| Apr 18, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | -26.87 | - |
| Apr 17, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | -26.58 | - |
| Apr 16, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -27.92 | - |
| Apr 15, 2024 | 10.94 | 10.98 | 10.94 | 10.98 | -28.60 | - |
| Apr 12, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | -28.34 | - |
| Apr 11, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | -28.16 | - |
| Apr 10, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | -28.14 | - |
| Apr 9, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | -28.48 | - |
| Apr 8, 2024 | 10.80 | 10.81 | 10.80 | 10.81 | -28.13 | 75 |
| Apr 5, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | -27.44 | - |
| Apr 4, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | -27.67 | - |
| Apr 3, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | -27.37 | - |
| Apr 2, 2024 | 10.34 | 10.36 | 10.34 | 10.36 | -26.98 | - |
| Mar 28, 2024 | 30.00 Dividend | |||||
| Mar 28, 2024 | 10.66 | 10.70 | 10.66 | 10.70 | -27.86 | - |
| Mar 27, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 49.67 | - |
| Mar 26, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 49.31 | - |
| Mar 25, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 48.76 | - |
| Mar 22, 2024 | 10.92 | 10.94 | 10.92 | 10.94 | 49.76 | - |
| Mar 21, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 48.58 | - |
| Mar 20, 2024 | 10.48 | 10.80 | 10.48 | 10.80 | 49.13 | 800 |
| Mar 19, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 48.22 | - |
| Mar 18, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 47.31 | - |
| Mar 15, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 46.12 | - |
| Mar 14, 2024 | 9.95 | 10.10 | 9.95 | 10.10 | 45.94 | 24 |
| Mar 13, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 44.67 | - |
| Mar 12, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 44.30 | - |
| Mar 11, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 44.21 | - |
| Mar 8, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 45.94 | - |
| Mar 7, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 46.58 | - |
| Mar 6, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 49.31 | - |
| Mar 5, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 48.13 | - |
| Mar 4, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 47.85 | - |
| Mar 1, 2024 | 10.74 | 10.74 | 10.66 | 10.66 | 48.49 | 1,600 |
| Feb 29, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 48.85 | - |
| Feb 28, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 48.94 | - |
| Feb 27, 2024 | 10.92 | 10.92 | 10.76 | 10.76 | 48.94 | - |
| Feb 26, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 49.85 | - |
| Feb 23, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 49.94 | - |
| Feb 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 49.94 | - |
| Feb 21, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 48.49 | - |
| Feb 20, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 48.31 | - |
| Feb 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 48.67 | - |
| Feb 16, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 48.40 | - |
| Feb 15, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 48.03 | - |
| Feb 14, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 47.58 | - |
| Feb 13, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 49.94 | - |
| Feb 12, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 53.13 | - |
| Feb 9, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 53.67 | - |
| Feb 8, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 54.86 | - |
| Feb 7, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 53.67 | - |
| Feb 6, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 52.49 | - |
| Feb 5, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 51.95 | - |
| Feb 2, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 49.94 | - |
| Feb 1, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 51.22 | - |
| Jan 31, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 51.40 | - |
| Jan 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 50.49 | - |
| Jan 29, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 49.49 | - |
| Jan 26, 2024 | 10.56 | 10.58 | 10.56 | 10.58 | 48.13 | - |
| Jan 25, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 48.13 | - |
| Jan 24, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 48.03 | - |
| Jan 23, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 48.67 | - |
| Jan 22, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 48.76 | - |
| Jan 19, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 48.31 | - |
| Jan 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 48.67 | - |
| Jan 17, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 47.49 | - |
| Jan 16, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 46.85 | - |
| Jan 15, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 47.58 | - |
| Jan 12, 2024 | 10.44 | 10.46 | 10.44 | 10.46 | 47.58 | 100 |
| Jan 11, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 48.58 | - |
| Jan 10, 2024 | 10.38 | 10.56 | 10.38 | 10.56 | 48.03 | - |
| Jan 9, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 46.58 | - |
| Jan 8, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 46.03 | - |
| Jan 5, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 45.67 | - |
| Jan 4, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 46.40 | 388 |
| Jan 3, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 44.17 | - |
| Jan 2, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 44.03 | - |
| Dec 29, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 43.89 | - |
| Dec 28, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 43.58 | - |
| Dec 27, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 43.39 | - |
| Dec 22, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 44.21 | 63 |
| Dec 21, 2023 | 9.65 | 9.66 | 9.65 | 9.66 | 43.94 | - |
| Dec 20, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 45.76 | - |
| Dec 19, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 44.26 | - |
| Dec 18, 2023 | 9.72 | 9.82 | 9.72 | 9.82 | 44.67 | 60 |
| Dec 15, 2023 | 9.58 | 9.70 | 9.58 | 9.70 | 44.12 | - |
| Dec 14, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 42.53 | - |
| Dec 13, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 44.03 | - |
| Dec 12, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 44.80 | - |
| Dec 11, 2023 | 9.74 | 9.91 | 9.74 | 9.91 | 45.08 | - |
| Dec 8, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 43.58 | - |
| Dec 7, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 44.53 | - |
| Dec 6, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 44.76 | - |
| Dec 5, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 43.89 | - |
| Dec 4, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 43.58 | - |
| Dec 1, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 44.62 | - |
| Nov 30, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 44.03 | - |
| Nov 29, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 43.58 | - |
| Nov 28, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 44.90 | - |
| Nov 27, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 45.94 | - |
| Nov 24, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 46.21 | - |
| Nov 23, 2023 | 9.82 | 9.82 | 9.79 | 9.79 | 44.53 | - |
| Nov 22, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 45.03 | - |
| Nov 21, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 44.35 | - |
| Nov 20, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 46.85 | - |
| Nov 17, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 49.22 | - |
| Nov 16, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 49.03 | - |
| Nov 15, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 48.03 | - |
| Nov 14, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 48.13 | - |
| Nov 13, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 46.58 | - |
| Nov 10, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 46.76 | - |
| Nov 9, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 47.40 | - |
| Nov 8, 2023 | 10.22 | 10.22 | 10.20 | 10.20 | 46.40 | 1,000 |
| Nov 7, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 43.21 | - |
| Nov 6, 2023 | 9.23 | 9.37 | 9.23 | 9.37 | 42.62 | 300 |
| Nov 3, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 42.53 | - |
| Nov 2, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 41.76 | - |
| Nov 1, 2023 | 9.30 | 9.35 | 9.27 | 9.35 | 42.53 | - |
| Oct 31, 2023 | 8.88 | 8.97 | 8.88 | 8.97 | 40.80 | 100 |
| Oct 30, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 41.12 | - |
Related Tickers
7269.T Suzuki Motor Corporation
1,514.00
-1.05%
7270.T Subaru Corporation
2,770.00
+1.30%
DRPRF Dr. Ing. h.c. F. Porsche AG
72.00
-2.70%
LVWR LiveWire Group, Inc.
5.84
+2.46%
CYD China Yuchai International Limited
11.80
-3.04%
005380.KS Hyundai Motor Company
224,000.00
-1.10%
AML.L Aston Martin Lagonda Global Holdings plc
106.20
+1.72%
PAH3.DE Porsche Automobil Holding SE
38.73
-2.47%
HMC Honda Motor Co., Ltd.
31.00
+2.55%
VOW3.DE Volkswagen AG
90.36
-1.63%