Australia markets closed

Mazda Motor Corp (MZA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
10.45+0.01 (+0.05%)
As of 10:05AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.4810.4810.4510.4510.4529
02 May 202410.4310.5910.4310.4510.4529
30 Apr 202410.7710.7810.7210.7210.72-
29 Apr 202410.2010.2010.2010.2010.20-
26 Apr 202410.0510.219.9510.2110.21-
25 Apr 202410.0910.1010.0110.0710.07-
24 Apr 202410.4410.4410.3510.3810.38-
23 Apr 202410.2010.3110.2010.3110.31-
22 Apr 202410.2010.3010.2010.3010.30-
19 Apr 202410.2310.2610.1910.1910.19-
18 Apr 202410.4510.4710.4210.4210.42-
17 Apr 202410.4110.5010.4110.4210.42190
16 Apr 202410.8610.8610.8110.8410.84-
15 Apr 202411.0511.0910.9510.9510.95-
12 Apr 202410.9310.9410.9310.9410.94-
11 Apr 202410.9010.9210.8910.9210.92-
10 Apr 202410.9010.9010.8510.8510.85-
09 Apr 202410.8610.8610.8610.8610.86-
08 Apr 202410.9510.9510.8910.8910.89-
05 Apr 202410.6810.7310.6810.6810.68-
04 Apr 202410.7810.7810.7210.7210.72-
03 Apr 202410.6510.6810.6510.6710.67-
02 Apr 202410.4810.4910.3810.3910.39-
28 Mar 202410.8010.8810.8010.8610.86-
28 Mar 202425 Dividend
27 Mar 202411.0411.0611.0411.06-13.94-
26 Mar 202410.9811.0210.9810.98-13.84-
25 Mar 202410.9010.9410.8810.88-13.71-
22 Mar 202411.0411.0411.0211.04-13.91-
21 Mar 202410.8210.9210.8210.90-13.74-
20 Mar 202410.8010.9210.8010.90-13.74-
19 Mar 202410.7610.8410.6410.84-13.66-
18 Mar 202410.5210.5410.5210.54-13.28-
15 Mar 202410.2410.2810.1410.24-12.91-
14 Mar 202410.0610.0810.0010.00-12.60-
13 Mar 20249.949.949.939.93-12.52-
12 Mar 20249.8810.049.8610.04-12.65-
11 Mar 20249.849.849.799.80-12.35-
08 Mar 202410.2010.3010.2010.24-12.91-
07 Mar 202410.3610.4210.3210.40-13.11-
06 Mar 202410.9811.0210.9611.00-13.86-
05 Mar 202410.6810.7810.6410.74-13.54-
04 Mar 202410.6610.6610.5810.60-13.36-
01 Mar 202410.8810.9210.8010.84-13.66-
29 Feb 202410.9010.9010.8210.82-13.64-
28 Feb 202410.9011.1010.9010.96-13.81-
27 Feb 202410.9611.1010.9611.08-13.97-
26 Feb 202411.1011.1411.1011.14-14.04-
23 Feb 202411.3011.3211.2811.28-14.22-
22 Feb 202411.0611.2811.0611.28-14.22-
21 Feb 202411.0011.0610.8610.86-13.69-
20 Feb 202410.7010.7010.6610.66-13.44-
19 Feb 202410.7410.7610.7410.76-13.56-
16 Feb 202410.7810.7810.7010.70-13.49-
15 Feb 202410.7010.8010.7010.78-13.59-
14 Feb 202410.5610.8010.5610.70-13.49-
13 Feb 202411.1011.1011.0011.00-13.86-
12 Feb 202411.8011.8011.7211.80-14.87-
09 Feb 202411.9411.9410.9611.56-14.57-
08 Feb 202412.1812.3412.1012.10-15.25-
07 Feb 202411.9411.9611.8211.96-15.07-
06 Feb 202411.6811.6811.6611.68-14.72-
05 Feb 202411.5411.5411.5011.54-14.54-
02 Feb 202411.0811.2811.0011.28-14.22-
01 Feb 202411.3811.4211.3811.42-14.39-
31 Jan 202411.4211.4211.2411.24-14.17-
30 Jan 202411.2411.2411.1611.16-14.07-
29 Jan 202410.8811.2010.8611.16-14.0720
26 Jan 202410.6610.7010.6610.68-13.46-
25 Jan 202410.6810.7010.6210.68-13.46-
24 Jan 202410.6610.7010.6610.68-13.46-
23 Jan 202410.8010.8010.6610.74-13.54-
22 Jan 202410.7010.8410.7010.80-13.61-
19 Jan 202410.7010.8410.7010.84-13.66-
18 Jan 202410.7810.9410.7610.94-13.79-
17 Jan 202410.5810.5810.4810.48-13.21-
16 Jan 202410.4010.4610.3810.40-13.11-
15 Jan 202410.5810.7810.5210.78-13.59-
12 Jan 202410.5610.6010.5410.58-13.34-
11 Jan 202410.8010.8610.7010.74-13.54-
10 Jan 202410.4810.5410.4810.54-13.28-
09 Jan 202410.3410.3410.3010.34-13.03-
08 Jan 202410.2010.2010.1810.20-12.86-
05 Jan 202410.1410.2210.1410.18-12.83-
04 Jan 202410.3010.3210.2610.28-12.96-
03 Jan 20249.799.799.739.75-12.29-
02 Jan 20249.779.819.769.81-12.36-
29 Dec 20239.729.739.719.71-12.24-
28 Dec 20239.679.699.659.69-12.21-
27 Dec 20239.639.639.559.57-12.06-
22 Dec 20239.789.889.789.86-12.43-
21 Dec 20239.769.769.749.76-12.30-
20 Dec 202310.1410.149.989.98-12.58-
19 Dec 20239.829.919.829.85-12.41-
18 Dec 20239.829.829.689.72-12.25-
15 Dec 20239.679.799.659.65-12.16-
14 Dec 20239.449.509.429.44-11.90-
13 Dec 20239.909.959.899.95-12.54-
12 Dec 20239.969.979.949.96-12.55-
11 Dec 20239.789.989.779.98-12.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...