Mazda Motor Corp (MZA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.05 | 9.88 | 9.69 | 9.81 | 9.81 | 10 |
| 09 May 2024 | 10.05 | 10.13 | 10.05 | 10.13 | 10.13 | - |
| 08 May 2024 | 10.05 | 10.17 | 10.05 | 10.15 | 10.15 | - |
| 07 May 2024 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | - |
| 06 May 2024 | 10.17 | 10.36 | 10.17 | 10.35 | 10.35 | - |
| 03 May 2024 | 10.31 | 10.38 | 10.23 | 10.23 | 10.23 | - |
| 02 May 2024 | 10.24 | 10.56 | 10.24 | 10.27 | 10.27 | 10 |
| 30 Apr 2024 | 10.60 | 10.61 | 10.57 | 10.57 | 10.57 | - |
| 29 Apr 2024 | 10.08 | 10.08 | 9.96 | 9.99 | 9.99 | - |
| 26 Apr 2024 | 9.87 | 10.02 | 9.84 | 10.02 | 10.02 | - |
| 25 Apr 2024 | 9.97 | 9.98 | 9.85 | 9.90 | 9.90 | - |
| 24 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 23 Apr 2024 | 10.07 | 10.15 | 10.07 | 10.15 | 10.15 | - |
| 22 Apr 2024 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | - |
| 19 Apr 2024 | 10.07 | 10.10 | 10.06 | 10.06 | 10.06 | - |
| 18 Apr 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | - |
| 17 Apr 2024 | 10.52 | 10.52 | 10.29 | 10.29 | 10.29 | 100 |
| 16 Apr 2024 | 10.69 | 10.69 | 10.65 | 10.66 | 10.66 | - |
| 15 Apr 2024 | 10.89 | 10.95 | 10.79 | 10.79 | 10.79 | - |
| 12 Apr 2024 | 10.86 | 10.97 | 10.73 | 10.73 | 10.73 | - |
| 11 Apr 2024 | 10.77 | 10.81 | 10.77 | 10.81 | 10.81 | - |
| 10 Apr 2024 | 10.77 | 10.78 | 10.77 | 10.77 | 10.77 | - |
| 09 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 08 Apr 2024 | 10.77 | 10.79 | 10.77 | 10.77 | 10.77 | - |
| 05 Apr 2024 | 10.51 | 10.57 | 10.51 | 10.57 | 10.57 | - |
| 04 Apr 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | - |
| 03 Apr 2024 | 10.48 | 10.52 | 10.48 | 10.51 | 10.51 | - |
| 02 Apr 2024 | 10.31 | 10.32 | 10.22 | 10.22 | 10.22 | - |
| 28 Mar 2024 | 10.62 | 10.70 | 10.62 | 10.68 | 10.68 | - |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | -14.12 | - |
| 26 Mar 2024 | 10.80 | 10.86 | 10.80 | 10.86 | -14.09 | - |
| 25 Mar 2024 | 10.68 | 10.80 | 10.68 | 10.72 | -13.91 | - |
| 22 Mar 2024 | 10.86 | 10.90 | 10.86 | 10.90 | -14.15 | - |
| 21 Mar 2024 | 10.64 | 10.72 | 10.64 | 10.72 | -13.91 | - |
| 20 Mar 2024 | 10.64 | 10.76 | 10.64 | 10.76 | -13.96 | - |
| 19 Mar 2024 | 10.56 | 10.66 | 10.52 | 10.66 | -13.83 | - |
| 18 Mar 2024 | 10.36 | 10.38 | 10.36 | 10.38 | -13.47 | - |
| 15 Mar 2024 | 10.10 | 10.12 | 9.95 | 10.06 | -13.06 | - |
| 14 Mar 2024 | 9.90 | 9.92 | 9.85 | 9.85 | -12.78 | - |
| 13 Mar 2024 | 9.79 | 9.80 | 9.79 | 9.80 | -12.72 | - |
| 12 Mar 2024 | 9.71 | 9.84 | 9.70 | 9.82 | -12.74 | - |
| 11 Mar 2024 | 9.69 | 9.73 | 9.67 | 9.71 | -12.60 | - |
| 08 Mar 2024 | 10.04 | 10.16 | 10.04 | 10.06 | -13.06 | - |
| 07 Mar 2024 | 10.20 | 10.24 | 10.18 | 10.24 | -13.29 | - |
| 06 Mar 2024 | 10.78 | 10.84 | 10.78 | 10.84 | -14.07 | - |
| 05 Mar 2024 | 10.50 | 10.60 | 10.46 | 10.60 | -13.76 | - |
| 04 Mar 2024 | 10.50 | 10.50 | 10.42 | 10.42 | -13.52 | - |
| 01 Mar 2024 | 10.70 | 10.72 | 10.62 | 10.68 | -13.86 | - |
| 29 Feb 2024 | 10.72 | 10.72 | 10.68 | 10.68 | -13.86 | - |
| 28 Feb 2024 | 10.90 | 10.94 | 10.80 | 10.80 | -14.02 | - |
| 27 Feb 2024 | 10.88 | 10.92 | 10.88 | 10.92 | -14.17 | - |
| 26 Feb 2024 | 10.92 | 10.98 | 10.92 | 10.98 | -14.25 | - |
| 23 Feb 2024 | 11.12 | 11.16 | 11.12 | 11.14 | -14.46 | - |
| 22 Feb 2024 | 10.88 | 11.36 | 10.88 | 11.08 | -14.38 | 151 |
| 21 Feb 2024 | 10.82 | 10.92 | 10.68 | 10.68 | -13.86 | - |
| 20 Feb 2024 | 10.58 | 10.58 | 10.48 | 10.48 | -13.60 | - |
| 19 Feb 2024 | 10.66 | 10.78 | 10.66 | 10.78 | -13.99 | - |
| 16 Feb 2024 | 10.60 | 10.60 | 10.52 | 10.56 | -13.70 | - |
| 15 Feb 2024 | 10.52 | 10.62 | 10.52 | 10.62 | -13.78 | - |
| 14 Feb 2024 | 10.40 | 10.60 | 10.40 | 10.60 | -13.76 | - |
| 13 Feb 2024 | 10.94 | 10.94 | 10.88 | 10.88 | -14.12 | - |
| 12 Feb 2024 | 11.62 | 11.68 | 11.62 | 11.62 | -15.08 | - |
| 09 Feb 2024 | 11.74 | 11.74 | 10.98 | 11.44 | -14.85 | - |
| 08 Feb 2024 | 12.02 | 12.12 | 11.94 | 11.94 | -15.50 | - |
| 07 Feb 2024 | 11.76 | 11.82 | 11.68 | 11.82 | -15.34 | - |
| 06 Feb 2024 | 11.50 | 11.52 | 11.48 | 11.48 | -14.90 | - |
| 05 Feb 2024 | 11.38 | 11.38 | 11.34 | 11.36 | -14.74 | - |
| 02 Feb 2024 | 10.92 | 11.10 | 10.86 | 10.94 | -14.20 | - |
| 01 Feb 2024 | 11.22 | 11.26 | 11.22 | 11.24 | -14.59 | - |
| 31 Jan 2024 | 11.26 | 11.28 | 11.10 | 11.10 | -14.41 | - |
| 30 Jan 2024 | 11.06 | 11.06 | 11.00 | 11.00 | -14.28 | - |
| 29 Jan 2024 | 10.72 | 10.98 | 10.72 | 10.98 | -14.25 | - |
| 26 Jan 2024 | 10.52 | 10.56 | 10.52 | 10.52 | -13.65 | - |
| 25 Jan 2024 | 10.54 | 10.60 | 10.52 | 10.56 | -13.70 | - |
| 24 Jan 2024 | 10.54 | 10.58 | 10.52 | 10.58 | -13.73 | - |
| 23 Jan 2024 | 10.66 | 10.66 | 10.50 | 10.62 | -13.78 | - |
| 22 Jan 2024 | 10.68 | 10.68 | 10.56 | 10.64 | -13.81 | - |
| 19 Jan 2024 | 10.56 | 10.66 | 10.56 | 10.66 | -13.83 | - |
| 18 Jan 2024 | 10.66 | 10.74 | 10.64 | 10.74 | -13.94 | - |
| 17 Jan 2024 | 10.40 | 10.44 | 10.40 | 10.44 | -13.55 | - |
| 16 Jan 2024 | 10.26 | 10.34 | 10.26 | 10.30 | -13.37 | - |
| 15 Jan 2024 | 10.42 | 10.62 | 10.38 | 10.62 | -13.78 | - |
| 12 Jan 2024 | 10.40 | 10.46 | 10.40 | 10.46 | -13.57 | - |
| 11 Jan 2024 | 10.64 | 10.66 | 10.56 | 10.56 | -13.70 | - |
| 10 Jan 2024 | 10.34 | 10.40 | 10.34 | 10.40 | -13.50 | - |
| 09 Jan 2024 | 10.20 | 10.20 | 10.18 | 10.20 | -13.24 | - |
| 08 Jan 2024 | 10.08 | 10.08 | 10.06 | 10.08 | -13.08 | - |
| 05 Jan 2024 | 10.00 | 10.08 | 10.00 | 10.06 | -13.06 | - |
| 04 Jan 2024 | 10.16 | 10.18 | 10.14 | 10.14 | -13.16 | - |
| 03 Jan 2024 | 9.67 | 9.67 | 9.62 | 9.62 | -12.48 | - |
| 02 Jan 2024 | 9.65 | 9.69 | 9.65 | 9.68 | -12.56 | - |
| 29 Dec 2023 | 9.62 | 9.63 | 9.60 | 9.62 | -12.48 | - |
| 28 Dec 2023 | 9.55 | 9.55 | 9.53 | 9.55 | -12.39 | - |
| 27 Dec 2023 | 9.51 | 9.51 | 9.43 | 9.44 | -12.25 | - |
| 22 Dec 2023 | 9.69 | 9.75 | 9.69 | 9.75 | -12.65 | - |
| 21 Dec 2023 | 9.63 | 9.63 | 9.60 | 9.62 | -12.48 | - |
| 20 Dec 2023 | 10.02 | 10.02 | 9.89 | 9.90 | -12.85 | - |
| 19 Dec 2023 | 9.69 | 9.79 | 9.69 | 9.73 | -12.63 | - |
| 18 Dec 2023 | 9.69 | 9.69 | 9.56 | 9.58 | -12.43 | - |
| *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.