Australia markets closed

Mazda Motor Corp (MZA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.26-0.12 (-1.24%)
As of 08:12AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20249.269.269.269.269.26-
20 May 20249.389.389.389.389.38-
17 May 20249.209.209.209.209.20-
16 May 20249.299.299.299.299.29-
15 May 20249.569.569.569.569.56-
14 May 20249.659.659.619.619.61-
13 May 20249.459.459.409.409.40-
10 May 20249.919.919.919.919.91-
09 May 202410.0910.0910.0910.0910.09-
08 May 202410.0710.0710.0710.0710.07-
07 May 202410.2010.2010.2010.2010.20-
06 May 202410.2810.2810.2810.2810.28-
03 May 202410.3710.3710.3710.3710.37-
02 May 202410.2710.2710.2710.2710.27-
30 Apr 202410.6410.6610.6410.6610.66-
29 Apr 20249.829.829.829.829.82-
26 Apr 20249.929.929.929.929.92-
25 Apr 202410.0110.0110.0110.0110.01-
24 Apr 202410.3010.3010.3010.3010.30-
23 Apr 202410.1010.1010.1010.1010.10-
22 Apr 202410.0910.0910.0910.0910.09-
19 Apr 202410.3110.3110.3110.3110.315
18 Apr 202410.3210.3210.3210.3210.32-
17 Apr 202410.2110.2110.2110.2110.21-
16 Apr 202410.7310.7310.7310.7310.73-
15 Apr 202410.9410.9810.9410.9810.98-
12 Apr 202410.8910.8910.8910.8910.89-
11 Apr 202410.8110.8110.8110.8110.81-
10 Apr 202410.8110.8110.8110.8110.81-
09 Apr 202410.9410.9410.9410.9410.94-
08 Apr 202410.8010.8110.8010.8110.8175
05 Apr 202410.5410.5410.5410.5410.54-
04 Apr 202410.6310.6310.6310.6310.63-
03 Apr 202410.5210.5210.5210.5210.52-
02 Apr 202410.3410.3610.3410.3610.36-
28 Mar 202410.6610.7010.6610.7010.70-
28 Mar 202425 Dividend
27 Mar 202410.9210.9210.9210.92-14.08-
26 Mar 202410.8410.8410.8410.84-13.98-
25 Mar 202410.7210.7210.7210.72-13.82-
22 Mar 202410.9210.9410.9210.94-14.11-
21 Mar 202410.6810.6810.6810.68-13.77-
20 Mar 202410.4810.8010.4810.80-13.93800
19 Mar 202410.6010.6010.6010.60-13.67-
18 Mar 202410.4010.4010.4010.40-13.41-
15 Mar 202410.1410.1410.1410.14-13.07-
14 Mar 20249.9510.109.9510.10-13.0224
13 Mar 20249.829.829.829.82-12.66-
12 Mar 20249.749.749.749.74-12.56-
11 Mar 20249.729.729.729.72-12.53-
08 Mar 202410.1010.1010.1010.10-13.02-
07 Mar 202410.2410.2410.2410.24-13.20-
06 Mar 202410.8410.8410.8410.84-13.98-
05 Mar 202410.5810.5810.5810.58-13.64-
04 Mar 202410.5210.5210.5210.52-13.56-
01 Mar 202410.7410.7410.6610.66-13.741,600
29 Feb 202410.7410.7410.7410.74-13.85-
28 Feb 202410.7610.7610.7610.76-13.87-
27 Feb 202410.9210.9210.7610.76-13.87-
26 Feb 202410.9610.9610.9610.96-14.13-
23 Feb 202410.9810.9810.9810.98-14.16-
22 Feb 202410.9810.9810.9810.98-14.16-
21 Feb 202410.6610.6610.6610.66-13.74-
20 Feb 202410.6210.6210.6210.62-13.69-
19 Feb 202410.7010.7010.7010.70-13.80-
16 Feb 202410.6410.6410.6410.64-13.72-
15 Feb 202410.5610.5610.5610.56-13.62-
14 Feb 202410.4610.4610.4610.46-13.49-
13 Feb 202410.9810.9810.9810.98-14.16-
12 Feb 202411.6811.6811.6811.68-15.06-
09 Feb 202411.8011.8011.8011.80-15.21-
08 Feb 202412.0612.0612.0612.06-15.55-
07 Feb 202411.8011.8011.8011.80-15.21-
06 Feb 202411.5411.5411.5411.54-14.88-
05 Feb 202411.4211.4211.4211.42-14.72-
02 Feb 202410.9810.9810.9810.98-14.16-
01 Feb 202411.2611.2611.2611.26-14.52-
31 Jan 202411.3011.3011.3011.30-14.57-
30 Jan 202411.1011.1011.1011.10-14.31-
29 Jan 202410.8810.8810.8810.88-14.03-
26 Jan 202410.5610.5810.5610.58-13.64-
25 Jan 202410.5810.5810.5810.58-13.64-
24 Jan 202410.5610.5610.5610.56-13.62-
23 Jan 202410.7010.7010.7010.70-13.80-
22 Jan 202410.7210.7210.7210.72-13.82-
19 Jan 202410.6210.6210.6210.62-13.69-
18 Jan 202410.7010.7010.7010.70-13.80-
17 Jan 202410.4410.4410.4410.44-13.46-
16 Jan 202410.3010.3010.3010.30-13.28-
15 Jan 202410.4610.4610.4610.46-13.49-
12 Jan 202410.4410.4610.4410.46-13.49100
11 Jan 202410.6810.6810.6810.68-13.77-
10 Jan 202410.3810.5610.3810.56-13.62-
09 Jan 202410.2410.2410.2410.24-13.20-
08 Jan 202410.1210.1210.1210.12-13.05-
05 Jan 202410.0410.0410.0410.04-12.95-
04 Jan 202410.2010.2010.2010.20-13.15388
03 Jan 20249.719.719.719.71-12.52-
02 Jan 20249.689.689.689.68-12.48-
29 Dec 20239.659.659.659.65-12.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...