Honda Motor Co., Ltd. (HDM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 168 |
| 06 May 2024 | 10.70 | 10.87 | 10.70 | 10.87 | 10.87 | 168 |
| 03 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 02 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 30 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 29 Apr 2024 | 10.40 | 10.57 | 10.40 | 10.57 | 10.57 | 1,000 |
| 26 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 25 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 24 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 23 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 22 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 19 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 18 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 17 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 16 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 15 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 12 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 11 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 10 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 15 |
| 09 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 08 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 50 |
| 05 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 04 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 03 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 02 Apr 2024 | 11.50 | 11.51 | 11.27 | 11.27 | 11.27 | 1,501 |
| 28 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 28 Mar 2024 | 29 Dividend | |||||
| 27 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | -17.58 | - |
| 26 Mar 2024 | 11.35 | 11.46 | 11.24 | 11.46 | -17.64 | 4,180 |
| 25 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | -17.52 | - |
| 22 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | -17.69 | - |
| 21 Mar 2024 | 11.31 | 11.53 | 11.31 | 11.53 | -17.75 | 45 |
| 20 Mar 2024 | 11.19 | 11.40 | 11.19 | 11.40 | -17.55 | 1,500 |
| 19 Mar 2024 | 11.18 | 11.25 | 11.18 | 11.25 | -17.32 | 500 |
| 18 Mar 2024 | 11.15 | 11.35 | 11.15 | 11.35 | -17.48 | 45 |
| 15 Mar 2024 | 10.98 | 11.13 | 10.98 | 11.13 | -17.13 | 300 |
| 14 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -16.52 | - |
| 13 Mar 2024 | 10.64 | 10.82 | 10.64 | 10.82 | -16.66 | 100 |
| 12 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -16.32 | 500 |
| 11 Mar 2024 | 10.89 | 10.89 | 10.64 | 10.64 | -16.38 | 1,500 |
| 08 Mar 2024 | 10.81 | 11.02 | 10.77 | 10.77 | -16.59 | 234 |
| 07 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | -16.55 | - |
| 06 Mar 2024 | 11.09 | 11.29 | 11.09 | 11.29 | -17.38 | 110 |
| 05 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | -16.83 | 301 |
| 04 Mar 2024 | 10.96 | 11.19 | 10.96 | 11.19 | -17.22 | 47 |
| 01 Mar 2024 | 10.99 | 11.00 | 10.99 | 11.00 | -16.93 | 39 |
| 29 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | -16.76 | - |
| 28 Feb 2024 | 10.78 | 10.94 | 10.77 | 10.77 | -16.57 | 126 |
| 27 Feb 2024 | 10.77 | 10.90 | 10.77 | 10.90 | -16.78 | 200 |
| 26 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | -16.72 | - |
| 23 Feb 2024 | 10.88 | 10.90 | 10.88 | 10.90 | -16.77 | 1,000 |
| 22 Feb 2024 | 10.96 | 11.10 | 10.86 | 11.03 | -16.98 | 600 |
| 21 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | -16.41 | - |
| 20 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | -16.46 | - |
| 19 Feb 2024 | 10.88 | 10.95 | 10.75 | 10.75 | -16.55 | 387 |
| 16 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -16.53 | - |
| 15 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | -16.29 | - |
| 14 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | -15.99 | - |
| 13 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | -16.25 | - |
| 12 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | -16.11 | - |
| 09 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | -16.13 | - |
| 08 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | -16.23 | - |
| 07 Feb 2024 | 10.85 | 10.91 | 10.85 | 10.91 | -16.80 | 117 |
| 06 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | -16.13 | - |
| 05 Feb 2024 | 10.41 | 10.55 | 10.41 | 10.55 | -16.23 | 2,000 |
| 02 Feb 2024 | 10.13 | 10.23 | 10.11 | 10.23 | -15.75 | 2,200 |
| 01 Feb 2024 | 10.23 | 10.43 | 10.23 | 10.43 | -16.05 | 1,749 |
| 31 Jan 2024 | 10.37 | 10.37 | 10.35 | 10.35 | -15.94 | 511 |
| 30 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -15.56 | - |
| 29 Jan 2024 | 10.15 | 10.30 | 10.15 | 10.30 | -15.86 | 450 |
| 26 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -15.09 | - |
| 25 Jan 2024 | 9.79 | 9.79 | 9.79 | 9.79 | -15.07 | 1,000 |
| 24 Jan 2024 | 9.77 | 9.77 | 9.77 | 9.77 | -15.04 | - |
| 23 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | -15.14 | - |
| 22 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | -15.18 | 30 |
| 19 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -14.94 | - |
| 18 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -15.09 | - |
| 17 Jan 2024 | 9.75 | 9.75 | 9.65 | 9.65 | -14.86 | 813 |
| 16 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -15.01 | - |
| 15 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.71 | -14.95 | - |
| 12 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.71 | -14.95 | - |
| 11 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -14.96 | - |
| 10 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | -14.74 | - |
| 09 Jan 2024 | 9.73 | 9.83 | 9.73 | 9.83 | -15.13 | 611 |
| 08 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -15.08 | 1,170 |
| 05 Jan 2024 | 9.53 | 9.53 | 9.53 | 9.53 | -14.67 | - |
| 04 Jan 2024 | 9.43 | 9.43 | 9.43 | 9.43 | -14.51 | - |
| 03 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | -14.33 | - |
| 02 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | -14.29 | - |
| 29 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | -14.24 | - |
| 28 Dec 2023 | 9.13 | 9.13 | 9.13 | 9.13 | -14.05 | - |
| 27 Dec 2023 | 9.11 | 9.11 | 9.11 | 9.11 | -14.02 | - |
| 22 Dec 2023 | 9.15 | 9.35 | 9.15 | 9.35 | -14.40 | 11 |
| 21 Dec 2023 | 9.10 | 9.28 | 9.10 | 9.28 | -14.28 | 45 |
| 20 Dec 2023 | 9.34 | 9.34 | 9.34 | 9.34 | -14.37 | - |
| 19 Dec 2023 | 9.08 | 9.08 | 9.07 | 9.07 | -13.96 | 50 |
| 18 Dec 2023 | 9.05 | 9.26 | 9.05 | 9.26 | -14.25 | 50 |
| 15 Dec 2023 | 9.02 | 9.28 | 8.90 | 8.90 | -13.70 | 4,300 |
| 14 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | -14.17 | 1,000 |
| 13 Dec 2023 | 9.22 | 9.22 | 9.22 | 9.22 | -14.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.