Dusseldorf - Delayed Quote EUR
Honda Motor Co Ltd (HDM.DU)
As of 4:31 PM 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 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | 20 |
| Oct 28, 2024 | 9.46 | 9.46 | 9.30 | 9.39 | 9.39 | - |
| Oct 25, 2024 | 9.17 | 9.21 | 9.13 | 9.13 | 9.13 | - |
| Oct 24, 2024 | 9.24 | 9.26 | 9.07 | 9.09 | 9.09 | - |
| Oct 23, 2024 | 9.26 | 9.28 | 9.20 | 9.20 | 9.20 | - |
| Oct 22, 2024 | 9.18 | 9.19 | 9.10 | 9.10 | 9.10 | - |
| Oct 21, 2024 | 9.30 | 9.30 | 9.23 | 9.23 | 9.23 | - |
| Oct 18, 2024 | 9.34 | 9.39 | 9.30 | 9.30 | 9.30 | - |
| Oct 17, 2024 | 9.38 | 9.42 | 9.38 | 9.42 | 9.42 | - |
| Oct 16, 2024 | 9.28 | 9.37 | 9.28 | 9.29 | 9.29 | - |
| Oct 15, 2024 | 9.39 | 9.39 | 9.26 | 9.26 | 9.26 | - |
| Oct 14, 2024 | 9.51 | 9.51 | 9.49 | 9.50 | 9.50 | - |
| Oct 11, 2024 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | - |
| Oct 10, 2024 | 9.54 | 9.62 | 9.51 | 9.62 | 9.62 | - |
| Oct 9, 2024 | 9.43 | 9.43 | 9.36 | 9.37 | 9.37 | - |
| Oct 8, 2024 | 9.53 | 9.66 | 9.53 | 9.66 | 9.66 | - |
| Oct 7, 2024 | 9.71 | 9.71 | 9.62 | 9.64 | 9.64 | - |
| Oct 4, 2024 | 9.62 | 9.72 | 9.61 | 9.72 | 9.72 | - |
| Oct 3, 2024 | 9.60 | 9.60 | 9.53 | 9.55 | 9.55 | - |
| Oct 2, 2024 | 9.57 | 9.62 | 9.55 | 9.62 | 9.62 | - |
| Oct 1, 2024 | 9.53 | 9.55 | 9.42 | 9.42 | 9.42 | - |
| Sep 30, 2024 | 9.43 | 9.43 | 9.32 | 9.42 | 9.42 | - |
| Sep 27, 2024 | 34.00 Dividend | |||||
| Sep 27, 2024 | 9.77 | 9.77 | 9.46 | 9.48 | 9.48 | - |
| Sep 26, 2024 | 9.91 | 10.00 | 9.91 | 9.97 | -24.03 | - |
| Sep 25, 2024 | 9.72 | 9.75 | 9.67 | 9.67 | -23.28 | - |
| Sep 24, 2024 | 9.65 | 9.73 | 9.65 | 9.73 | -23.44 | - |
| Sep 23, 2024 | 9.63 | 9.73 | 9.63 | 9.71 | -23.39 | - |
| Sep 20, 2024 | 9.77 | 9.77 | 9.64 | 9.65 | -23.24 | - |
| Sep 19, 2024 | 9.62 | 9.76 | 9.62 | 9.74 | -23.47 | - |
| Sep 18, 2024 | 9.43 | 9.43 | 9.41 | 9.41 | -22.66 | - |
| Sep 17, 2024 | 9.22 | 9.41 | 9.22 | 9.30 | -22.41 | - |
| Sep 16, 2024 | 9.33 | 9.40 | 9.33 | 9.33 | -22.47 | - |
| Sep 13, 2024 | 9.31 | 9.33 | 9.30 | 9.30 | -22.41 | - |
| Sep 12, 2024 | 9.41 | 9.42 | 9.38 | 9.41 | -22.66 | - |
| Sep 11, 2024 | 9.17 | 9.20 | 9.07 | 9.20 | -22.16 | - |
| Sep 10, 2024 | 9.32 | 9.33 | 9.12 | 9.12 | -21.97 | - |
| Sep 9, 2024 | 9.43 | 9.50 | 9.43 | 9.50 | -22.87 | - |
| Sep 6, 2024 | 9.52 | 9.52 | 9.28 | 9.28 | -22.36 | - |
| Sep 5, 2024 | 9.58 | 9.69 | 9.58 | 9.59 | -23.09 | - |
| Sep 4, 2024 | 9.42 | 9.45 | 9.41 | 9.44 | -22.74 | - |
| Sep 3, 2024 | 9.83 | 9.84 | 9.77 | 9.77 | -23.54 | - |
| Sep 2, 2024 | 9.87 | 9.87 | 9.83 | 9.84 | -23.70 | - |
| Aug 30, 2024 | 9.80 | 9.80 | 9.77 | 9.77 | -23.54 | - |
| Aug 29, 2024 | 9.71 | 9.85 | 9.71 | 9.85 | -23.72 | - |
| Aug 28, 2024 | 9.68 | 9.72 | 9.66 | 9.66 | -23.26 | - |
| Aug 27, 2024 | 9.54 | 9.59 | 9.54 | 9.59 | -23.09 | - |
| Aug 26, 2024 | 9.42 | 9.47 | 9.40 | 9.40 | -22.65 | - |
| Aug 23, 2024 | 9.62 | 9.65 | 9.59 | 9.59 | -23.09 | - |
| Aug 22, 2024 | 9.51 | 9.62 | 9.51 | 9.62 | -23.17 | - |
| Aug 21, 2024 | 9.52 | 9.55 | 9.52 | 9.55 | -23.01 | - |
| Aug 20, 2024 | 9.55 | 9.57 | 9.55 | 9.55 | -23.01 | - |
| Aug 19, 2024 | 9.63 | 9.63 | 9.62 | 9.63 | -23.20 | - |
| Aug 16, 2024 | 9.57 | 9.57 | 9.51 | 9.54 | -22.98 | - |
| Aug 15, 2024 | 9.40 | 9.56 | 9.38 | 9.56 | -23.03 | - |
| Aug 14, 2024 | 9.20 | 9.20 | 9.04 | 9.08 | -21.88 | - |
| Aug 13, 2024 | 8.83 | 8.90 | 8.82 | 8.90 | -21.43 | - |
| Aug 12, 2024 | 8.94 | 8.94 | 8.88 | 8.91 | -21.47 | - |
| Aug 9, 2024 | 8.84 | 8.90 | 8.82 | 8.90 | -21.43 | - |
| Aug 8, 2024 | 8.82 | 8.96 | 8.82 | 8.96 | -21.57 | - |
| Aug 7, 2024 | 8.70 | 9.20 | 8.70 | 9.12 | -21.98 | - |
| Aug 6, 2024 | 8.80 | 9.05 | 8.80 | 8.97 | -21.60 | - |
| Aug 5, 2024 | 8.08 | 8.76 | 8.04 | 8.76 | -21.10 | - |
| Aug 2, 2024 | 9.36 | 9.36 | 9.09 | 9.13 | -21.99 | - |
| Aug 1, 2024 | 9.58 | 9.58 | 9.47 | 9.47 | -22.81 | - |
| Jul 31, 2024 | 9.89 | 9.91 | 9.83 | 9.87 | -23.78 | - |
| Jul 30, 2024 | 9.66 | 9.71 | 9.64 | 9.64 | -23.22 | - |
| Jul 29, 2024 | 9.62 | 9.67 | 9.60 | 9.67 | -23.29 | - |
| Jul 26, 2024 | 9.42 | 9.53 | 9.42 | 9.53 | -22.96 | - |
| Jul 25, 2024 | 9.46 | 9.50 | 9.38 | 9.50 | -22.87 | - |
| Jul 24, 2024 | 9.62 | 9.62 | 9.57 | 9.57 | -23.06 | - |
| Jul 23, 2024 | 9.75 | 9.84 | 9.75 | 9.84 | -23.71 | - |
| Jul 22, 2024 | 9.59 | 9.72 | 9.59 | 9.72 | -23.41 | - |
| Jul 19, 2024 | 9.67 | 9.67 | 9.50 | 9.50 | -22.89 | - |
| Jul 18, 2024 | 9.74 | 9.76 | 9.67 | 9.67 | -23.30 | - |
| Jul 17, 2024 | 9.87 | 9.87 | 9.81 | 9.87 | -23.78 | - |
| Jul 16, 2024 | 9.85 | 9.90 | 9.85 | 9.90 | -23.85 | - |
| Jul 15, 2024 | 9.85 | 9.91 | 9.85 | 9.91 | -23.88 | - |
| Jul 12, 2024 | 9.75 | 9.85 | 9.75 | 9.85 | -23.73 | - |
| Jul 11, 2024 | 9.77 | 9.78 | 9.74 | 9.74 | -23.46 | - |
| Jul 10, 2024 | 9.67 | 9.77 | 9.67 | 9.77 | -23.52 | - |
| Jul 9, 2024 | 9.75 | 9.75 | 9.67 | 9.67 | -23.30 | - |
| Jul 8, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -23.50 | - |
| Jul 5, 2024 | 9.84 | 9.86 | 9.83 | 9.86 | -23.74 | - |
| Jul 4, 2024 | 10.16 | 10.16 | 9.97 | 10.07 | -24.26 | - |
| Jul 3, 2024 | 9.89 | 9.89 | 9.86 | 9.88 | -23.81 | - |
| Jul 2, 2024 | 9.89 | 9.95 | 9.89 | 9.91 | -23.88 | - |
| Jul 1, 2024 | 10.08 | 10.08 | 10.04 | 10.04 | -24.18 | - |
| Jun 28, 2024 | 9.88 | 9.97 | 9.87 | 9.90 | -23.85 | - |
| Jun 27, 2024 | 9.89 | 9.94 | 9.89 | 9.90 | -23.85 | - |
| Jun 26, 2024 | 9.92 | 9.93 | 9.84 | 9.85 | -23.73 | - |
| Jun 25, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | -23.97 | - |
| Jun 24, 2024 | 9.77 | 9.79 | 9.76 | 9.76 | -23.51 | - |
| Jun 21, 2024 | 9.65 | 9.67 | 9.65 | 9.67 | -23.28 | - |
| Jun 20, 2024 | 9.72 | 9.77 | 9.72 | 9.73 | -23.44 | - |
| Jun 19, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | -23.48 | - |
| Jun 18, 2024 | 9.76 | 9.77 | 9.74 | 9.77 | -23.54 | - |
| Jun 17, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -23.41 | - |
| Jun 14, 2024 | 9.90 | 9.90 | 9.88 | 9.89 | -23.83 | - |
| Jun 13, 2024 | 9.80 | 9.83 | 9.78 | 9.83 | -23.68 | - |
| Jun 12, 2024 | 10.01 | 10.02 | 9.97 | 9.97 | -24.03 | - |
| Jun 11, 2024 | 9.99 | 9.99 | 9.97 | 9.97 | -24.03 | - |
| Jun 10, 2024 | 10.00 | 10.05 | 9.97 | 10.05 | -24.20 | - |
| Jun 7, 2024 | 9.75 | 9.77 | 9.72 | 9.77 | -23.54 | - |
| Jun 6, 2024 | 9.80 | 9.81 | 9.72 | 9.81 | -23.64 | - |
| Jun 5, 2024 | 9.74 | 9.86 | 9.74 | 9.85 | -23.74 | - |
| Jun 4, 2024 | 10.00 | 10.01 | 9.97 | 9.97 | -24.03 | - |
| Jun 3, 2024 | 10.20 | 10.20 | 10.13 | 10.13 | -24.40 | - |
| May 31, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | -24.58 | - |
| May 30, 2024 | 10.10 | 10.13 | 10.10 | 10.13 | -24.40 | - |
| May 29, 2024 | 9.98 | 10.04 | 9.97 | 10.03 | -24.16 | - |
| May 28, 2024 | 10.02 | 10.08 | 10.02 | 10.08 | -24.28 | - |
| May 27, 2024 | 10.15 | 10.15 | 10.00 | 10.00 | -24.09 | - |
| May 24, 2024 | 10.09 | 10.13 | 10.08 | 10.13 | -24.39 | - |
| May 23, 2024 | 10.09 | 10.09 | 10.02 | 10.05 | -24.21 | - |
| May 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | -24.26 | - |
| May 21, 2024 | 10.14 | 10.18 | 10.04 | 10.18 | -24.52 | - |
| May 20, 2024 | 10.31 | 10.35 | 10.27 | 10.27 | -24.75 | - |
| May 17, 2024 | 10.10 | 10.10 | 10.05 | 10.09 | -24.31 | - |
| May 16, 2024 | 10.07 | 10.09 | 9.97 | 9.97 | -24.03 | - |
| May 15, 2024 | 10.23 | 10.32 | 10.23 | 10.32 | -24.86 | - |
| May 14, 2024 | 10.23 | 10.34 | 10.22 | 10.26 | -24.71 | - |
| May 13, 2024 | 10.35 | 10.35 | 10.24 | 10.31 | -24.84 | - |
| May 10, 2024 | 10.57 | 10.57 | 10.35 | 10.36 | -24.97 | - |
| May 9, 2024 | 10.34 | 10.40 | 10.32 | 10.40 | -25.06 | - |
| May 8, 2024 | 10.36 | 10.38 | 10.36 | 10.37 | -24.98 | - |
| May 7, 2024 | 10.56 | 10.57 | 10.52 | 10.52 | -25.35 | - |
| May 6, 2024 | 10.51 | 10.69 | 10.51 | 10.61 | -25.56 | - |
| May 3, 2024 | 10.60 | 10.62 | 10.57 | 10.57 | -25.46 | - |
| May 2, 2024 | 10.59 | 10.66 | 10.57 | 10.57 | -25.46 | - |
| Apr 30, 2024 | 10.72 | 10.72 | 10.57 | 10.57 | -25.46 | - |
| Apr 29, 2024 | 10.47 | 10.53 | 10.44 | 10.47 | -25.22 | - |
| Apr 26, 2024 | 10.32 | 10.36 | 10.28 | 10.35 | -24.93 | - |
| Apr 25, 2024 | 10.37 | 10.39 | 10.27 | 10.39 | -25.03 | - |
| Apr 24, 2024 | 10.65 | 10.66 | 10.57 | 10.57 | -25.46 | - |
| Apr 23, 2024 | 10.52 | 10.71 | 10.52 | 10.71 | -25.80 | - |
| Apr 22, 2024 | 10.63 | 10.63 | 10.62 | 10.62 | -25.58 | - |
| Apr 19, 2024 | 10.54 | 10.65 | 10.52 | 10.52 | -25.34 | - |
| Apr 18, 2024 | 10.74 | 10.76 | 10.72 | 10.72 | -25.82 | - |
| Apr 17, 2024 | 10.75 | 10.93 | 10.65 | 10.93 | -26.32 | 20 |
| Apr 16, 2024 | 10.92 | 10.92 | 10.78 | 10.91 | -26.28 | - |
| Apr 15, 2024 | 11.22 | 11.22 | 11.17 | 11.17 | -26.91 | - |
| Apr 12, 2024 | 11.31 | 11.34 | 11.18 | 11.18 | -26.92 | - |
| Apr 11, 2024 | 11.23 | 11.27 | 11.22 | 11.27 | -27.15 | - |
| Apr 10, 2024 | 11.26 | 11.27 | 11.22 | 11.22 | -27.03 | - |
| Apr 9, 2024 | 11.28 | 11.28 | 11.25 | 11.25 | -27.10 | - |
| Apr 8, 2024 | 11.19 | 11.31 | 11.19 | 11.31 | -27.23 | - |
| Apr 5, 2024 | 11.07 | 11.15 | 11.06 | 11.15 | -26.86 | - |
| Apr 4, 2024 | 11.13 | 11.14 | 11.12 | 11.13 | -26.80 | - |
| Apr 3, 2024 | 11.09 | 11.14 | 11.08 | 11.08 | -26.69 | - |
| Apr 2, 2024 | 11.22 | 11.22 | 11.15 | 11.15 | -26.86 | - |
| Mar 28, 2024 | 39.00 Dividend | |||||
| Mar 28, 2024 | 11.27 | 11.30 | 11.15 | 11.30 | -27.22 | - |
| Mar 27, 2024 | 11.42 | 11.44 | 11.34 | 11.34 | 66.64 | - |
| Mar 26, 2024 | 11.24 | 11.40 | 11.24 | 11.40 | 66.99 | - |
| Mar 25, 2024 | 11.33 | 11.35 | 11.33 | 11.35 | 66.73 | - |
| Mar 22, 2024 | 11.48 | 11.52 | 11.48 | 11.48 | 67.49 | - |
| Mar 21, 2024 | 11.31 | 11.41 | 11.31 | 11.41 | 67.08 | - |
| Mar 20, 2024 | 11.10 | 11.31 | 11.10 | 11.30 | 66.44 | - |
| Mar 19, 2024 | 11.22 | 11.27 | 11.22 | 11.27 | 66.26 | - |
| Mar 18, 2024 | 11.11 | 11.12 | 11.11 | 11.12 | 65.38 | - |
| Mar 15, 2024 | 10.91 | 10.97 | 10.89 | 10.89 | 64.00 | - |
| Mar 14, 2024 | 10.71 | 10.73 | 10.65 | 10.65 | 62.61 | - |
| Mar 13, 2024 | 10.71 | 10.72 | 10.52 | 10.52 | 61.85 | - |
| Mar 12, 2024 | 10.56 | 10.65 | 10.42 | 10.63 | 62.50 | - |
| Mar 11, 2024 | 10.80 | 10.87 | 10.40 | 10.41 | 61.23 | - |
| Mar 8, 2024 | 10.79 | 10.82 | 10.69 | 10.69 | 62.88 | - |
| Mar 7, 2024 | 10.70 | 10.76 | 10.61 | 10.61 | 62.38 | - |
| Mar 6, 2024 | 11.06 | 11.11 | 11.06 | 11.11 | 65.35 | - |
| Mar 5, 2024 | 10.90 | 10.94 | 10.89 | 10.89 | 64.00 | - |
| Mar 4, 2024 | 10.95 | 10.95 | 10.89 | 10.89 | 64.00 | - |
| Mar 1, 2024 | 10.94 | 11.03 | 10.94 | 11.03 | 64.85 | - |
| Feb 29, 2024 | 10.89 | 10.89 | 10.84 | 10.88 | 63.94 | - |
| Feb 28, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 63.35 | - |
| Feb 27, 2024 | 10.76 | 10.79 | 10.76 | 10.78 | 63.38 | - |
| Feb 26, 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 63.91 | - |
| Feb 23, 2024 | 10.93 | 10.94 | 10.80 | 10.86 | 63.85 | - |
| Feb 22, 2024 | 10.94 | 10.94 | 10.86 | 10.90 | 64.11 | - |
| Feb 21, 2024 | 10.66 | 10.69 | 10.66 | 10.66 | 62.70 | - |
| Feb 20, 2024 | 10.69 | 10.73 | 10.57 | 10.57 | 62.17 | - |
| Feb 19, 2024 | 10.65 | 10.80 | 10.65 | 10.77 | 63.35 | - |
| Feb 16, 2024 | 10.75 | 10.76 | 10.67 | 10.72 | 63.00 | - |
| Feb 15, 2024 | 10.56 | 10.69 | 10.56 | 10.63 | 62.50 | - |
| Feb 14, 2024 | 10.36 | 10.43 | 10.36 | 10.42 | 61.26 | - |
| Feb 13, 2024 | 10.61 | 10.61 | 10.45 | 10.45 | 61.44 | - |
| Feb 12, 2024 | 10.47 | 10.49 | 10.47 | 10.47 | 61.56 | - |
| Feb 9, 2024 | 10.48 | 10.49 | 10.47 | 10.47 | 61.53 | - |
| Feb 8, 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 62.35 | - |
| Feb 7, 2024 | 10.62 | 10.77 | 10.62 | 10.77 | 63.29 | - |
| Feb 6, 2024 | 10.46 | 10.63 | 10.46 | 10.63 | 62.50 | - |
| Feb 5, 2024 | 10.40 | 10.56 | 10.39 | 10.44 | 61.41 | - |
| Feb 2, 2024 | 10.03 | 10.26 | 10.01 | 10.26 | 60.32 | - |
| Feb 1, 2024 | 10.24 | 10.29 | 10.24 | 10.24 | 60.23 | - |
| Jan 31, 2024 | 10.38 | 10.38 | 10.27 | 10.27 | 60.38 | - |
| Jan 30, 2024 | 10.08 | 10.14 | 10.07 | 10.13 | 59.56 | - |
| Jan 29, 2024 | 10.15 | 10.15 | 10.06 | 10.06 | 59.15 | - |
| Jan 26, 2024 | 9.80 | 9.83 | 9.80 | 9.81 | 57.69 | - |
| Jan 25, 2024 | 9.79 | 9.87 | 9.76 | 9.87 | 58.03 | - |
| Jan 24, 2024 | 9.79 | 9.83 | 9.78 | 9.83 | 57.77 | - |
| Jan 23, 2024 | 9.87 | 10.00 | 9.75 | 9.78 | 57.48 | 3 |
| Jan 22, 2024 | 9.86 | 9.92 | 9.86 | 9.89 | 58.15 | - |
| Jan 19, 2024 | 9.71 | 9.78 | 9.71 | 9.78 | 57.49 | - |
| Jan 18, 2024 | 9.84 | 9.95 | 9.84 | 9.94 | 58.42 | - |
| Jan 17, 2024 | 9.69 | 9.74 | 9.55 | 9.74 | 57.26 | - |
| Jan 16, 2024 | 9.80 | 9.82 | 9.76 | 9.76 | 57.37 | - |
| Jan 15, 2024 | 9.82 | 9.92 | 9.72 | 9.92 | 58.33 | - |
| Jan 12, 2024 | 9.72 | 9.80 | 9.71 | 9.71 | 57.06 | - |
| Jan 11, 2024 | 9.78 | 9.79 | 9.70 | 9.70 | 57.05 | - |
| Jan 10, 2024 | 9.58 | 9.61 | 9.58 | 9.59 | 56.36 | - |
| Jan 9, 2024 | 9.53 | 9.54 | 9.46 | 9.54 | 56.11 | - |
| Jan 8, 2024 | 9.59 | 9.59 | 9.50 | 9.58 | 56.30 | - |
| Jan 5, 2024 | 9.52 | 9.59 | 9.52 | 9.58 | 56.35 | - |
| Jan 4, 2024 | 9.42 | 9.43 | 9.37 | 9.37 | 55.08 | - |
| Jan 3, 2024 | 9.24 | 9.24 | 9.21 | 9.21 | 54.12 | - |
| Jan 2, 2024 | 9.29 | 9.35 | 9.22 | 9.35 | 54.96 | - |
| Dec 29, 2023 | 9.27 | 9.27 | 9.25 | 9.26 | 54.47 | - |
| Dec 28, 2023 | 9.13 | 9.13 | 9.10 | 9.13 | 53.68 | - |
| Dec 27, 2023 | 9.12 | 9.18 | 9.12 | 9.12 | 53.61 | - |
| Dec 22, 2023 | 9.14 | 9.20 | 9.14 | 9.20 | 54.08 | - |
| Dec 21, 2023 | 9.14 | 9.14 | 9.02 | 9.13 | 53.69 | - |
| Dec 20, 2023 | 9.33 | 9.33 | 9.29 | 9.29 | 54.64 | - |
| Dec 19, 2023 | 9.12 | 9.16 | 9.12 | 9.12 | 53.64 | - |
| Dec 18, 2023 | 9.06 | 9.06 | 9.01 | 9.01 | 53.00 | - |
| Dec 15, 2023 | 9.01 | 9.05 | 8.72 | 8.72 | 51.28 | - |
| Dec 14, 2023 | 8.93 | 8.97 | 8.89 | 8.97 | 52.75 | - |
| Dec 13, 2023 | 9.22 | 9.23 | 9.22 | 9.22 | 54.22 | - |
| Dec 12, 2023 | 9.33 | 9.33 | 9.32 | 9.32 | 54.77 | - |
| Dec 11, 2023 | 9.44 | 9.46 | 9.42 | 9.46 | 55.62 | - |
| Dec 8, 2023 | 9.27 | 9.31 | 9.27 | 9.31 | 54.74 | - |
| Dec 7, 2023 | 9.40 | 9.40 | 9.32 | 9.39 | 55.21 | - |
| Dec 6, 2023 | 9.52 | 9.54 | 9.43 | 9.43 | 55.42 | - |
| Dec 5, 2023 | 9.29 | 9.34 | 9.29 | 9.34 | 54.90 | - |
| Dec 4, 2023 | 9.21 | 9.21 | 9.20 | 9.21 | 54.16 | - |
| Dec 1, 2023 | 9.36 | 9.55 | 9.36 | 9.55 | 56.17 | - |
| Nov 30, 2023 | 9.27 | 9.29 | 9.26 | 9.26 | 54.42 | - |
| Nov 29, 2023 | 9.20 | 9.22 | 9.20 | 9.21 | 54.17 | - |
| Nov 28, 2023 | 9.44 | 9.44 | 9.26 | 9.28 | 54.55 | 85 |
| Nov 27, 2023 | 9.52 | 9.59 | 9.44 | 9.44 | 55.48 | 470 |
| Nov 24, 2023 | 9.53 | 9.53 | 9.52 | 9.52 | 55.98 | - |
| Nov 23, 2023 | 9.46 | 9.52 | 9.43 | 9.52 | 55.98 | - |
| Nov 22, 2023 | 9.39 | 9.43 | 9.39 | 9.43 | 55.46 | - |
| Nov 21, 2023 | 9.35 | 9.35 | 9.28 | 9.28 | 54.54 | - |
| Nov 20, 2023 | 9.50 | 9.53 | 9.49 | 9.51 | 55.92 | - |
| Nov 17, 2023 | 9.84 | 9.87 | 9.83 | 9.83 | 57.79 | - |
| Nov 16, 2023 | 9.72 | 9.73 | 9.71 | 9.73 | 57.19 | - |
| Nov 15, 2023 | 9.57 | 9.68 | 9.57 | 9.61 | 56.48 | - |
| Nov 14, 2023 | 9.73 | 9.76 | 9.68 | 9.74 | 57.29 | - |
| Nov 13, 2023 | 9.53 | 9.58 | 9.53 | 9.58 | 56.32 | - |
| Nov 10, 2023 | 9.70 | 9.74 | 9.63 | 9.74 | 57.26 | - |
| Nov 9, 2023 | 9.94 | 9.99 | 9.47 | 9.67 | 56.85 | - |
| Nov 8, 2023 | 9.87 | 10.06 | 9.87 | 9.88 | 58.09 | - |
| Nov 7, 2023 | 9.92 | 9.99 | 9.92 | 9.94 | 58.44 | - |
| Nov 6, 2023 | 9.98 | 9.98 | 9.92 | 9.92 | 58.32 | - |
| Nov 3, 2023 | 9.86 | 9.92 | 9.84 | 9.92 | 58.35 | - |
| Nov 2, 2023 | 9.76 | 9.82 | 9.76 | 9.82 | 57.76 | - |
| Nov 1, 2023 | 9.71 | 9.75 | 9.57 | 9.75 | 57.35 | - |
| Oct 31, 2023 | 9.36 | 9.51 | 9.35 | 9.51 | 55.91 | - |
| Oct 30, 2023 | 9.58 | 9.58 | 9.50 | 9.51 | 55.94 | - |
Related Tickers
SUK.F Suzuki Motor Corporation
9.08
-0.79%
BMW.MU Bayerische Motoren Werke AG
74.52
-1.30%
HYU.SG Hyundai Motor Co
53.20
-1.85%
005387.KS Hyundai Motor Company
168,500.00
0.00%
PKTM.VI PIERER Mobility AG
13.65
+0.74%
005380.KS Hyundai Motor Company
224,000.00
-1.10%
TM Toyota Motor Corporation
176.42
-0.12%
FFIE Faraday Future Intelligent Electric Inc.
2.1199
-5.36%
F Ford Motor Company
10.37
-8.84%
LCID Lucid Group, Inc.
2.4550
-2.58%