Honda Motor Co Ltd (HDM.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 20 |
| 07 Oct 2024 | 9.71 | 9.71 | 9.65 | 9.65 | 9.65 | - |
| 04 Oct 2024 | 9.62 | 9.67 | 9.62 | 9.67 | 9.67 | - |
| 03 Oct 2024 | 9.59 | 9.59 | 9.58 | 9.58 | 9.58 | - |
| 02 Oct 2024 | 9.58 | 9.58 | 9.53 | 9.53 | 9.53 | - |
| 01 Oct 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | - |
| 30 Sept 2024 | 9.41 | 9.41 | 9.34 | 9.34 | 9.34 | - |
| 27 Sept 2024 | 9.84 | 9.84 | 9.61 | 9.61 | 9.61 | - |
| 27 Sept 2024 | 34 Dividend | |||||
| 26 Sept 2024 | 9.90 | 9.90 | 9.80 | 9.80 | -24.20 | - |
| 25 Sept 2024 | 9.73 | 9.73 | 9.73 | 9.73 | -24.04 | - |
| 24 Sept 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -23.83 | - |
| 23 Sept 2024 | 9.56 | 9.60 | 9.56 | 9.60 | -23.72 | - |
| 20 Sept 2024 | 9.70 | 9.70 | 9.63 | 9.63 | -23.80 | - |
| 19 Sept 2024 | 9.58 | 9.70 | 9.58 | 9.70 | -23.96 | - |
| 18 Sept 2024 | 9.37 | 9.37 | 9.37 | 9.37 | -23.15 | - |
| 17 Sept 2024 | 9.21 | 9.43 | 9.21 | 9.43 | -23.30 | - |
| 16 Sept 2024 | 9.35 | 9.35 | 9.32 | 9.32 | -23.03 | - |
| 13 Sept 2024 | 9.34 | 9.34 | 9.33 | 9.33 | -23.05 | - |
| 12 Sept 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -23.23 | - |
| 11 Sept 2024 | 9.13 | 9.14 | 9.13 | 9.14 | -22.57 | - |
| 10 Sept 2024 | 9.30 | 9.30 | 9.16 | 9.16 | -22.64 | - |
| 09 Sept 2024 | 9.42 | 9.46 | 9.42 | 9.46 | -23.36 | - |
| 06 Sept 2024 | 9.53 | 9.53 | 9.34 | 9.34 | -23.06 | - |
| 05 Sept 2024 | 9.59 | 9.61 | 9.59 | 9.61 | -23.74 | - |
| 04 Sept 2024 | 9.42 | 9.45 | 9.42 | 9.45 | -23.35 | - |
| 03 Sept 2024 | 9.81 | 9.81 | 9.77 | 9.77 | -24.14 | - |
| 02 Sept 2024 | 9.86 | 9.86 | 9.79 | 9.79 | -24.18 | - |
| 30 Aug 2024 | 9.78 | 9.78 | 9.74 | 9.74 | -24.05 | - |
| 29 Aug 2024 | 9.71 | 9.73 | 9.71 | 9.73 | -24.02 | - |
| 28 Aug 2024 | 9.68 | 9.68 | 9.68 | 9.68 | -23.92 | - |
| 27 Aug 2024 | 9.55 | 9.59 | 9.55 | 9.59 | -23.68 | - |
| 26 Aug 2024 | 9.42 | 9.42 | 9.40 | 9.40 | -23.21 | - |
| 23 Aug 2024 | 9.62 | 9.63 | 9.62 | 9.63 | -23.78 | - |
| 22 Aug 2024 | 9.51 | 9.51 | 9.48 | 9.48 | -23.41 | - |
| 21 Aug 2024 | 9.52 | 9.52 | 9.52 | 9.52 | -23.52 | - |
| 20 Aug 2024 | 9.57 | 9.57 | 9.57 | 9.57 | -23.64 | - |
| 19 Aug 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -23.84 | - |
| 16 Aug 2024 | 9.59 | 9.59 | 9.59 | 9.59 | -23.68 | - |
| 15 Aug 2024 | 9.41 | 9.41 | 9.41 | 9.41 | -23.25 | - |
| 14 Aug 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -22.73 | - |
| 13 Aug 2024 | 8.88 | 8.88 | 8.88 | 8.88 | -21.94 | - |
| 12 Aug 2024 | 8.86 | 8.86 | 8.86 | 8.86 | -21.89 | - |
| 09 Aug 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -21.62 | - |
| 08 Aug 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -21.75 | - |
| 07 Aug 2024 | 8.78 | 9.42 | 8.78 | 9.42 | -23.27 | 20 |
| 06 Aug 2024 | 8.83 | 8.83 | 8.83 | 8.83 | -21.82 | - |
| 05 Aug 2024 | 7.87 | 8.21 | 7.87 | 8.21 | -20.28 | 10 |
| 02 Aug 2024 | 9.36 | 9.36 | 9.36 | 9.36 | -23.11 | - |
| 01 Aug 2024 | 9.62 | 9.62 | 9.62 | 9.62 | -23.76 | - |
| 31 July 2024 | 9.86 | 9.86 | 9.86 | 9.86 | -24.36 | - |
| 30 July 2024 | 9.67 | 9.67 | 9.67 | 9.67 | -23.89 | - |
| 29 July 2024 | 9.63 | 9.63 | 9.63 | 9.63 | -23.78 | - |
| 26 July 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -23.19 | - |
| 25 July 2024 | 9.49 | 9.49 | 9.49 | 9.49 | -23.44 | - |
| 24 July 2024 | 9.61 | 9.61 | 9.61 | 9.61 | -23.73 | - |
| 23 July 2024 | 9.74 | 9.74 | 9.74 | 9.74 | -24.06 | - |
| 22 July 2024 | 9.68 | 9.68 | 9.68 | 9.68 | -23.90 | - |
| 19 July 2024 | 9.59 | 9.59 | 9.59 | 9.59 | -23.69 | - |
| 18 July 2024 | 9.66 | 9.66 | 9.66 | 9.66 | -23.87 | - |
| 17 July 2024 | 9.86 | 9.86 | 9.86 | 9.86 | -24.36 | - |
| 16 July 2024 | 9.78 | 9.78 | 9.78 | 9.78 | -24.15 | - |
| 15 July 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -24.21 | - |
| 12 July 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -24.08 | - |
| 11 July 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -24.08 | - |
| 10 July 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -23.84 | - |
| 09 July 2024 | 9.68 | 9.68 | 9.68 | 9.68 | -23.90 | - |
| 08 July 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -24.01 | - |
| 05 July 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -24.45 | - |
| 04 July 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -25.06 | - |
| 03 July 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -24.45 | - |
| 02 July 2024 | 9.87 | 9.87 | 9.87 | 9.87 | -24.37 | - |
| 01 July 2024 | 10.06 | 10.06 | 10.06 | 10.06 | -24.86 | - |
| 28 June 2024 | 9.87 | 9.87 | 9.87 | 9.87 | -24.37 | - |
| 27 June 2024 | 9.87 | 9.87 | 9.87 | 9.87 | -24.39 | - |
| 26 June 2024 | 9.93 | 9.93 | 9.93 | 9.93 | -24.54 | - |
| 25 June 2024 | 10.01 | 10.01 | 10.01 | 10.01 | -24.73 | - |
| 24 June 2024 | 9.77 | 9.77 | 9.77 | 9.77 | -24.14 | - |
| 21 June 2024 | 9.64 | 9.64 | 9.64 | 9.64 | -23.82 | - |
| 20 June 2024 | 9.68 | 9.68 | 9.68 | 9.68 | -23.92 | - |
| 19 June 2024 | 9.82 | 9.82 | 9.82 | 9.82 | -24.25 | - |
| 18 June 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -24.08 | - |
| 17 June 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -23.84 | - |
| 14 June 2024 | 9.91 | 9.91 | 9.91 | 9.91 | -24.47 | - |
| 13 June 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -24.70 | - |
| 12 June 2024 | 10.01 | 10.01 | 10.01 | 10.01 | -24.73 | - |
| 11 June 2024 | 9.98 | 9.98 | 9.98 | 9.98 | -24.66 | - |
| 10 June 2024 | 10.02 | 10.02 | 10.02 | 10.02 | -24.74 | - |
| 07 June 2024 | 9.74 | 9.74 | 9.74 | 9.74 | -24.06 | - |
| 06 June 2024 | 9.79 | 9.79 | 9.79 | 9.79 | -24.19 | - |
| 05 June 2024 | 9.73 | 9.73 | 9.73 | 9.73 | -24.04 | - |
| 04 June 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -24.81 | - |
| 03 June 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -25.19 | - |
| 31 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -25.43 | - |
| 30 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | -24.97 | - |
| 29 May 2024 | 10.07 | 10.07 | 10.07 | 10.07 | -24.87 | - |
| 28 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | -24.91 | - |
| 27 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -25.08 | - |
| 24 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | -24.92 | - |
| 23 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -24.96 | - |
| *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.