Australia markets closed

Mazda Motor Corp (MZA.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
8.96+0.05 (+0.56%)
At close: 08:07AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20248.968.968.968.968.96-
27 June 20248.918.918.918.918.91-
26 June 20248.958.958.958.958.95-
25 June 20249.079.079.079.079.07-
24 June 20248.948.948.948.948.94-
21 June 20248.888.888.888.888.88-
20 June 20248.968.968.968.968.96-
19 June 20248.878.878.878.878.87-
18 June 20248.578.578.578.578.57-
17 June 20248.498.498.498.498.49-
14 June 20248.718.718.718.718.71-
13 June 20248.908.908.908.908.9050
12 June 20248.988.988.988.988.98-
11 June 20249.039.039.039.039.03-
10 June 20249.279.279.279.279.27-
07 June 20248.988.988.988.988.98-
06 June 20248.978.978.978.978.97-
05 June 20249.169.169.169.169.16-
04 June 20249.319.319.319.319.31-
03 June 20249.239.239.239.239.23-
31 May 20249.649.649.649.649.64-
30 May 20249.409.409.409.409.40-
29 May 20249.259.259.259.259.25-
28 May 20249.269.559.269.559.5533
27 May 20249.239.239.239.239.23-
24 May 20249.239.239.239.239.23-
23 May 20249.249.249.249.249.24-
22 May 20249.179.179.179.179.17-
21 May 20249.249.249.249.249.24-
20 May 20249.359.359.359.359.35-
17 May 20249.189.189.189.189.18-
16 May 20249.309.309.309.309.30-
15 May 20249.549.549.549.549.54-
14 May 20249.639.639.639.639.63-
13 May 20249.439.439.439.439.43-
10 May 20249.899.899.679.679.67500
09 May 202410.0610.0610.0610.0610.06-
08 May 202410.0610.0610.0610.0610.06-
07 May 202410.1910.1910.1910.1910.19-
06 May 202410.1810.1810.1810.1810.18-
03 May 202410.3210.3210.3210.3210.32-
02 May 202410.2510.2510.2510.2510.25-
30 Apr 202410.6210.6210.6210.6210.62-
29 Apr 202410.0510.0510.0510.0510.05-
26 Apr 20249.919.919.919.919.91-
25 Apr 20249.989.989.989.989.98-
24 Apr 202410.2810.2810.2810.2810.28-
23 Apr 202410.0810.0810.0810.0810.08-
22 Apr 202410.0610.0610.0610.0610.06-
19 Apr 202410.0710.0710.0710.0710.07-
18 Apr 202410.3010.3010.3010.3010.30-
17 Apr 202410.2910.2910.2910.2910.29-
16 Apr 202410.7010.7010.7010.7010.70-
15 Apr 202410.8210.8210.8210.8210.82-
12 Apr 202410.8610.8610.8610.8610.86-
11 Apr 202410.7710.7710.7710.7710.77-
10 Apr 202410.7910.7910.7910.7910.79-
09 Apr 202410.7310.7310.7310.7310.73-
08 Apr 202410.7710.7710.7710.7710.77-
05 Apr 202410.5210.5210.5210.5210.52-
04 Apr 202410.6110.6110.6110.6110.61-
03 Apr 202410.4810.4810.4810.4810.48-
02 Apr 202410.3210.3210.3210.3210.32-
28 Mar 202410.6410.6410.6410.6410.64-
28 Mar 20245 Dividend
27 Mar 202410.9010.9010.9010.905.90-
26 Mar 202410.8210.8210.8210.825.86-
25 Mar 202410.7010.7010.7010.705.79-
22 Mar 202410.8810.8810.8810.885.89-
21 Mar 202410.6610.6610.6610.665.77-
20 Mar 202410.6610.6610.6610.665.77-
19 Mar 202410.5810.5810.5810.585.73-
18 Mar 202410.3810.4010.3810.405.63250
15 Mar 202410.1210.1210.1210.125.48-
14 Mar 20249.939.939.939.935.37-
13 Mar 20249.809.809.809.805.30-
12 Mar 20249.729.729.729.725.26-
11 Mar 20249.709.709.709.705.25-
08 Mar 202410.0610.0610.0610.065.45-
07 Mar 202410.2210.2210.2210.225.53-
06 Mar 202410.8210.8210.8210.825.86-
05 Mar 202410.5210.5210.5210.525.69-
04 Mar 202410.5210.5210.5210.525.69-
01 Mar 202410.7210.7210.7210.725.80-
29 Feb 202410.7210.7210.7010.705.793
28 Feb 202410.9210.9210.9210.925.91-
27 Feb 202410.8010.8010.8010.805.85-
26 Feb 202410.9610.9610.9610.965.93-
23 Feb 202411.1411.1411.1411.146.03-
22 Feb 202410.9010.9010.9010.905.90-
21 Feb 202410.8610.8610.8610.865.88-
20 Feb 202410.6010.6010.6010.605.74-
19 Feb 202410.6810.9410.6810.945.92926
16 Feb 202410.6210.6210.6210.625.75-
15 Feb 202410.5410.5410.5410.545.71-
14 Feb 202410.4210.4210.4210.425.64-
13 Feb 202410.9410.9410.9410.945.92-
12 Feb 202411.6411.6411.6411.646.30-
09 Feb 202411.7411.7411.7411.746.35-
08 Feb 202412.0012.0012.0012.006.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...