Advertisement
Mazda Motor Corp (MZA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
As of 08:14AM CET. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | 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 09, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Oct 08, 2024 | 6.70 | 6.99 | 6.70 | 6.99 | 6.99 | 60 |
| Oct 07, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Oct 04, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Oct 03, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Oct 02, 2024 | 6.71 | 6.85 | 6.71 | 6.85 | 6.85 | 500 |
| Oct 01, 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 | 7.00 | 7.00 | 6.72 | 6.72 | 6.72 | - |
| Sep 26, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Sep 25, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Sep 24, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Sep 23, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Sep 20, 2024 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | - |
| Sep 19, 2024 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | - |
| Sep 18, 2024 | 6.77 | 6.78 | 6.77 | 6.78 | 6.78 | - |
| Sep 17, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Sep 16, 2024 | 6.63 | 6.63 | 6.56 | 6.56 | 6.56 | - |
| Sep 13, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Sep 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Sep 11, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Sep 10, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Sep 09, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Sep 06, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Sep 05, 2024 | 7.22 | 7.24 | 7.21 | 7.21 | 7.21 | - |
| Sep 04, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sep 03, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Sep 02, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Aug 30, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Aug 29, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Aug 28, 2024 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | - |
| Aug 27, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Aug 26, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Aug 23, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Aug 22, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Aug 21, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Aug 20, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug 19, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Aug 16, 2024 | 7.56 | 7.57 | 7.54 | 7.57 | 7.57 | 1,500 |
| Aug 15, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Aug 14, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Aug 13, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Aug 12, 2024 | 6.82 | 7.02 | 6.82 | 7.00 | 7.00 | 2,356 |
| Aug 09, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Aug 08, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Aug 07, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Aug 06, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 150 |
| Aug 05, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Aug 02, 2024 | 7.74 | 7.74 | 7.55 | 7.55 | 7.55 | 120 |
| Aug 01, 2024 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | - |
| Jul 31, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 25 |
| Jul 30, 2024 | 8.03 | 8.20 | 8.03 | 8.20 | 8.20 | 10 |
| Jul 29, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Jul 26, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Jul 25, 2024 | 7.84 | 8.10 | 7.84 | 8.10 | 8.10 | 1,491 |
| Jul 24, 2024 | 8.11 | 8.11 | 8.05 | 8.05 | 8.05 | - |
| Jul 23, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 22, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Jul 19, 2024 | 8.25 | 8.25 | 8.23 | 8.25 | 8.25 | - |
| Jul 18, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Jul 17, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Jul 16, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| Jul 15, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Jul 12, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| Jul 11, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Jul 10, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| Jul 09, 2024 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | - |
| Jul 08, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Jul 05, 2024 | 8.83 | 8.83 | 8.76 | 8.77 | 8.77 | - |
| Jul 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 03, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jul 02, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jul 01, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 28, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Jun 27, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Jun 26, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Jun 25, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Jun 24, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 21, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jun 20, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Jun 19, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Jun 18, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jun 17, 2024 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | 200 |
| Jun 14, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Jun 13, 2024 | 8.65 | 8.71 | 8.65 | 8.71 | 8.71 | - |
| Jun 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.