Hamburg - Delayed Quote EUR
General Motors Co (8GM.HM)
41.18
-0.35
(-0.85%)
As of 8:01:06 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Apr 25, 2025 | 41.36 | 41.53 | 41.36 | 41.53 | 41.53 | - |
| Apr 24, 2025 | 40.28 | 41.11 | 40.28 | 41.11 | 41.11 | - |
| Apr 23, 2025 | 39.80 | 40.81 | 39.80 | 40.81 | 40.81 | - |
| Apr 22, 2025 | 38.35 | 39.58 | 38.35 | 39.58 | 39.58 | - |
| Apr 17, 2025 | 39.19 | 39.27 | 39.19 | 39.27 | 39.27 | - |
| Apr 16, 2025 | 38.50 | 39.49 | 38.50 | 39.49 | 39.49 | 25 |
| Apr 15, 2025 | 39.49 | 39.49 | 39.15 | 39.15 | 39.15 | - |
| Apr 14, 2025 | 38.44 | 38.44 | 38.24 | 38.24 | 38.24 | - |
| Apr 11, 2025 | 38.97 | 38.97 | 37.81 | 37.81 | 37.81 | - |
| Apr 10, 2025 | 41.31 | 41.31 | 38.94 | 38.94 | 38.94 | 100 |
| Apr 9, 2025 | 37.24 | 38.35 | 37.24 | 38.35 | 38.35 | - |
| Apr 8, 2025 | 40.36 | 40.36 | 40.01 | 40.01 | 40.01 | - |
| Apr 7, 2025 | 38.58 | 38.90 | 38.58 | 38.90 | 38.90 | - |
| Apr 4, 2025 | 41.24 | 41.24 | 40.40 | 40.40 | 40.40 | - |
| Apr 3, 2025 | 42.41 | 42.41 | 42.06 | 42.06 | 42.06 | - |
| Apr 2, 2025 | 43.77 | 44.13 | 43.77 | 44.13 | 44.13 | - |
| Apr 1, 2025 | 43.31 | 43.78 | 43.31 | 43.78 | 43.78 | - |
| Mar 31, 2025 | 42.60 | 43.37 | 42.60 | 43.37 | 43.37 | - |
| Mar 28, 2025 | 43.51 | 43.51 | 42.85 | 42.86 | 42.86 | 100 |
| Mar 27, 2025 | 44.48 | 44.48 | 43.99 | 43.99 | 43.99 | 7 |
| Mar 26, 2025 | 48.75 | 48.75 | 48.58 | 48.58 | 48.58 | - |
| Mar 25, 2025 | 47.46 | 48.32 | 47.46 | 48.32 | 48.32 | - |
| Mar 24, 2025 | 46.16 | 47.93 | 46.16 | 47.93 | 47.93 | - |
| Mar 21, 2025 | 45.65 | 45.87 | 45.65 | 45.87 | 45.87 | - |
| Mar 20, 2025 | 45.87 | 45.87 | 45.68 | 45.68 | 45.68 | - |
| Mar 19, 2025 | 44.48 | 45.26 | 44.48 | 45.26 | 45.26 | - |
| Mar 18, 2025 | 44.72 | 44.86 | 44.72 | 44.86 | 44.86 | - |
| Mar 17, 2025 | 44.13 | 44.58 | 44.13 | 44.58 | 44.58 | - |
| Mar 14, 2025 | 43.78 | 44.40 | 43.78 | 44.40 | 44.40 | - |
| Mar 13, 2025 | 43.96 | 43.96 | 43.65 | 43.65 | 43.65 | - |
| Mar 12, 2025 | 44.34 | 44.34 | 43.74 | 43.74 | 43.74 | - |
| Mar 11, 2025 | 43.97 | 43.97 | 42.94 | 42.94 | 42.94 | - |
| Mar 10, 2025 | 43.50 | 43.50 | 43.49 | 43.49 | 43.49 | - |
| Mar 7, 2025 | 0.105647996 Dividend | |||||
| Mar 7, 2025 | 43.66 | 43.66 | 42.97 | 42.97 | 42.97 | - |
| Mar 6, 2025 | 44.72 | 44.72 | 44.21 | 44.21 | 44.09 | - |
| Mar 5, 2025 | 43.51 | 43.74 | 43.51 | 43.74 | 43.62 | - |
| Mar 4, 2025 | 45.08 | 45.08 | 42.96 | 42.96 | 42.84 | - |
| Mar 3, 2025 | 47.13 | 47.49 | 47.13 | 47.49 | 47.37 | - |
| Feb 28, 2025 | 45.77 | 47.28 | 45.77 | 47.28 | 47.15 | - |
| Feb 27, 2025 | 46.42 | 46.88 | 46.42 | 46.88 | 46.75 | - |
| Feb 26, 2025 | 44.51 | 46.91 | 44.51 | 46.91 | 46.78 | - |
| Feb 25, 2025 | 44.22 | 44.60 | 43.77 | 44.60 | 44.48 | 16 |
| Feb 24, 2025 | 44.23 | 44.58 | 44.23 | 44.58 | 44.46 | - |
| Feb 21, 2025 | 45.41 | 45.41 | 45.21 | 45.21 | 45.08 | - |
| Feb 20, 2025 | 45.56 | 45.56 | 44.94 | 45.45 | 45.33 | 15 |
| Feb 19, 2025 | 46.10 | 46.10 | 45.63 | 45.63 | 45.51 | - |
| Feb 18, 2025 | 46.22 | 46.22 | 45.60 | 45.60 | 45.48 | - |
| Feb 17, 2025 | 46.02 | 46.10 | 46.02 | 46.10 | 45.98 | - |
| Feb 14, 2025 | 45.85 | 45.85 | 45.78 | 45.78 | 45.65 | - |
| Feb 13, 2025 | 45.75 | 45.92 | 45.75 | 45.92 | 45.80 | - |
| Feb 12, 2025 | 45.01 | 45.19 | 45.01 | 45.19 | 45.07 | - |
| Feb 11, 2025 | 44.89 | 44.94 | 44.78 | 44.94 | 44.82 | 1,000 |
| Feb 10, 2025 | 46.00 | 46.00 | 45.28 | 45.28 | 45.15 | - |
| Feb 7, 2025 | 45.99 | 45.99 | 45.84 | 45.84 | 45.72 | - |
| Feb 6, 2025 | 45.92 | 46.24 | 45.92 | 46.24 | 46.11 | - |
| Feb 5, 2025 | 46.48 | 46.48 | 46.44 | 46.44 | 46.32 | - |
| Feb 4, 2025 | 47.47 | 47.47 | 46.53 | 46.53 | 46.41 | - |
| Feb 3, 2025 | 45.24 | 46.93 | 45.24 | 46.93 | 46.80 | - |
| Jan 31, 2025 | 47.78 | 48.37 | 47.78 | 48.37 | 48.23 | - |
| Jan 30, 2025 | 47.91 | 48.31 | 47.91 | 48.31 | 48.18 | - |
| Jan 29, 2025 | 48.03 | 48.03 | 47.38 | 47.38 | 47.26 | - |
| Jan 28, 2025 | 52.82 | 53.21 | 47.51 | 47.51 | 47.38 | 249 |
| Jan 27, 2025 | 51.13 | 51.83 | 51.13 | 51.83 | 51.69 | - |
| Jan 24, 2025 | 51.66 | 51.66 | 51.14 | 51.14 | 51.00 | - |
| Jan 23, 2025 | 50.57 | 51.62 | 50.57 | 51.62 | 51.48 | - |
| Jan 22, 2025 | 51.87 | 51.87 | 50.33 | 50.33 | 50.19 | - |
| Jan 21, 2025 | 49.31 | 51.26 | 49.31 | 51.26 | 51.12 | - |
| Jan 20, 2025 | 49.52 | 49.52 | 49.17 | 49.17 | 49.04 | - |
| Jan 17, 2025 | 50.10 | 50.16 | 50.10 | 50.16 | 50.02 | - |
| Jan 16, 2025 | 50.21 | 50.21 | 49.81 | 49.81 | 49.68 | - |
| Jan 15, 2025 | 49.56 | 50.70 | 49.56 | 50.70 | 50.56 | - |
| Jan 14, 2025 | 48.92 | 49.49 | 48.92 | 49.49 | 49.35 | - |
| Jan 13, 2025 | 48.63 | 48.63 | 48.62 | 48.62 | 48.49 | - |
| Jan 10, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 49.07 | - |
| Jan 9, 2025 | 49.29 | 49.34 | 49.29 | 49.34 | 49.21 | - |
| Jan 8, 2025 | 50.48 | 50.48 | 49.33 | 49.33 | 49.20 | - |
| Jan 7, 2025 | 51.48 | 51.48 | 50.96 | 50.96 | 50.82 | - |
| Jan 6, 2025 | 50.16 | 52.18 | 50.16 | 52.18 | 52.04 | - |
| Jan 3, 2025 | 49.99 | 49.99 | 49.94 | 49.94 | 49.80 | - |
| Jan 2, 2025 | 51.39 | 51.39 | 50.80 | 50.80 | 50.66 | - |
| Dec 30, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.58 | - |
| Dec 27, 2024 | 51.90 | 51.93 | 51.90 | 51.93 | 51.79 | - |
| Dec 23, 2024 | 49.74 | 49.78 | 49.74 | 49.78 | 49.64 | 142 |
| Dec 20, 2024 | 48.42 | 49.68 | 48.42 | 49.68 | 49.55 | 1 |
| Dec 19, 2024 | 48.26 | 48.75 | 48.26 | 48.75 | 48.62 | - |
| Dec 18, 2024 | 48.65 | 49.17 | 48.65 | 49.17 | 49.03 | - |
| Dec 17, 2024 | 49.53 | 49.53 | 48.86 | 48.86 | 48.73 | - |
| Dec 16, 2024 | 49.66 | 49.67 | 49.66 | 49.67 | 49.54 | - |
| Dec 13, 2024 | 49.90 | 50.05 | 49.84 | 50.05 | 49.91 | 120 |
| Dec 12, 2024 | 49.42 | 49.72 | 49.42 | 49.72 | 49.58 | - |
| Dec 11, 2024 | 51.11 | 51.11 | 49.24 | 49.24 | 49.11 | - |
| Dec 10, 2024 | 49.87 | 50.50 | 49.87 | 50.50 | 50.36 | 130 |
| Dec 9, 2024 | 50.48 | 50.53 | 50.48 | 50.53 | 50.39 | - |
| Dec 6, 2024 | 0.105647996 Dividend | |||||
| Dec 6, 2024 | 50.25 | 50.52 | 50.25 | 50.52 | 50.38 | - |
| Dec 5, 2024 | 50.58 | 50.58 | 50.47 | 50.47 | 50.21 | - |
| Dec 4, 2024 | 51.06 | 51.06 | 50.47 | 50.47 | 50.21 | - |
| Dec 3, 2024 | 52.31 | 52.31 | 51.40 | 51.40 | 51.14 | - |
| Dec 2, 2024 | 52.55 | 52.55 | 52.50 | 52.50 | 52.23 | - |
| Nov 29, 2024 | 52.88 | 53.12 | 52.88 | 53.12 | 52.85 | - |
| Nov 28, 2024 | 53.16 | 53.16 | 52.97 | 52.97 | 52.70 | 11 |
| Nov 27, 2024 | 52.40 | 52.88 | 52.40 | 52.88 | 52.61 | - |
| Nov 26, 2024 | 56.65 | 56.65 | 53.54 | 53.54 | 53.27 | - |
| Nov 25, 2024 | 56.10 | 57.91 | 56.10 | 57.91 | 57.62 | 210 |
| Nov 22, 2024 | 53.11 | 55.55 | 53.11 | 55.55 | 55.27 | - |
| Nov 21, 2024 | 51.93 | 52.82 | 51.93 | 52.82 | 52.55 | - |
| Nov 20, 2024 | 52.08 | 52.10 | 52.08 | 52.10 | 51.84 | - |
| Nov 19, 2024 | 53.03 | 53.03 | 52.34 | 52.34 | 52.07 | - |
| Nov 18, 2024 | 54.01 | 54.01 | 53.76 | 53.76 | 53.49 | - |
| Nov 15, 2024 | 54.04 | 54.52 | 54.04 | 54.52 | 54.24 | - |
| Nov 14, 2024 | 54.70 | 55.87 | 54.70 | 55.87 | 55.59 | - |
| Nov 13, 2024 | 53.84 | 54.81 | 53.84 | 54.81 | 54.53 | - |
| Nov 12, 2024 | 54.16 | 54.51 | 53.91 | 54.29 | 54.01 | 400 |
| Nov 11, 2024 | 52.11 | 53.87 | 52.11 | 53.87 | 53.60 | 50 |
| Nov 8, 2024 | 51.08 | 51.60 | 51.08 | 51.60 | 51.34 | - |
| Nov 7, 2024 | 51.26 | 51.62 | 51.26 | 51.62 | 51.36 | - |
| Nov 6, 2024 | 50.98 | 52.05 | 50.26 | 50.26 | 50.00 | 10 |
| Nov 5, 2024 | 47.58 | 48.88 | 47.58 | 48.88 | 48.63 | - |
| Nov 4, 2024 | 46.75 | 47.88 | 46.75 | 47.88 | 47.63 | - |
| Nov 1, 2024 | 46.60 | 47.11 | 46.60 | 47.11 | 46.87 | - |
| Oct 31, 2024 | 47.63 | 47.63 | 47.06 | 47.06 | 46.83 | - |
| Oct 30, 2024 | 47.59 | 48.33 | 47.59 | 48.33 | 48.08 | - |
| Oct 29, 2024 | 48.51 | 48.51 | 47.56 | 47.56 | 47.31 | 74 |
| Oct 28, 2024 | 48.31 | 48.61 | 48.31 | 48.61 | 48.36 | - |
| Oct 25, 2024 | 48.58 | 48.58 | 48.56 | 48.56 | 48.32 | - |
| Oct 24, 2024 | 48.96 | 49.22 | 48.96 | 49.22 | 48.97 | - |
| Oct 23, 2024 | 49.58 | 49.95 | 49.27 | 49.27 | 49.02 | 200 |
| Oct 22, 2024 | 45.24 | 49.06 | 45.24 | 49.06 | 48.81 | - |
| Oct 21, 2024 | 45.17 | 45.51 | 44.97 | 44.97 | 44.74 | 1,100 |
| Oct 18, 2024 | 45.44 | 45.44 | 45.42 | 45.42 | 45.19 | - |
| Oct 17, 2024 | 45.01 | 45.22 | 45.01 | 45.22 | 44.99 | - |
| Oct 16, 2024 | 44.07 | 44.94 | 44.07 | 44.94 | 44.71 | - |
| Oct 15, 2024 | 44.60 | 44.74 | 44.60 | 44.74 | 44.51 | - |
| Oct 14, 2024 | 43.62 | 44.21 | 43.62 | 44.21 | 43.98 | - |
| Oct 11, 2024 | 43.51 | 43.85 | 43.51 | 43.85 | 43.63 | - |
| Oct 10, 2024 | 43.69 | 43.74 | 43.69 | 43.74 | 43.52 | - |
| Oct 9, 2024 | 41.81 | 43.22 | 41.81 | 43.22 | 43.00 | - |
| Oct 8, 2024 | 41.76 | 42.04 | 41.76 | 42.04 | 41.83 | - |
| Oct 7, 2024 | 41.54 | 41.62 | 41.54 | 41.62 | 41.41 | - |
| Oct 4, 2024 | 40.74 | 41.74 | 40.74 | 41.74 | 41.53 | - |
| Oct 3, 2024 | 40.52 | 40.52 | 40.51 | 40.51 | 40.30 | - |
| Oct 2, 2024 | 40.30 | 40.83 | 40.30 | 40.83 | 40.62 | - |
| Oct 1, 2024 | 40.05 | 40.33 | 40.05 | 40.33 | 40.13 | - |
| Sep 30, 2024 | 41.30 | 41.30 | 40.10 | 40.10 | 39.90 | - |
| Sep 27, 2024 | 41.02 | 41.99 | 41.02 | 41.99 | 41.78 | - |
| Sep 26, 2024 | 41.10 | 41.10 | 41.04 | 41.04 | 40.83 | - |
| Sep 25, 2024 | 42.67 | 42.67 | 40.80 | 40.80 | 40.59 | - |
| Sep 24, 2024 | 42.98 | 42.98 | 42.83 | 42.83 | 42.61 | - |
| Sep 23, 2024 | 43.76 | 43.76 | 42.44 | 42.44 | 42.22 | - |
| Sep 20, 2024 | 43.33 | 43.33 | 43.25 | 43.29 | 43.07 | 225 |
| Sep 19, 2024 | 43.98 | 44.33 | 43.98 | 44.33 | 44.10 | - |
| Sep 18, 2024 | 42.71 | 43.77 | 42.71 | 43.77 | 43.55 | - |
| Sep 17, 2024 | 42.03 | 42.93 | 42.03 | 42.93 | 42.71 | - |
| Sep 16, 2024 | 41.63 | 42.22 | 41.63 | 42.22 | 42.01 | - |
| Sep 13, 2024 | 41.57 | 42.00 | 41.57 | 42.00 | 41.79 | - |
| Sep 12, 2024 | 40.56 | 41.46 | 40.56 | 41.46 | 41.25 | 160 |
| Sep 11, 2024 | 40.32 | 40.32 | 39.87 | 39.87 | 39.66 | - |
| Sep 10, 2024 | 42.67 | 42.67 | 40.81 | 40.81 | 40.60 | - |
| Sep 9, 2024 | 42.58 | 42.79 | 42.58 | 42.79 | 42.57 | - |
| Sep 6, 2024 | 0.105647996 Dividend | |||||
| Sep 6, 2024 | 43.14 | 43.14 | 42.67 | 42.67 | 42.46 | - |
| Sep 5, 2024 | 43.62 | 43.62 | 43.35 | 43.35 | 43.01 | - |
| Sep 4, 2024 | 43.48 | 44.01 | 43.48 | 44.01 | 43.67 | - |
| Sep 3, 2024 | 44.70 | 44.70 | 44.31 | 44.31 | 43.96 | - |
| Sep 2, 2024 | 44.99 | 44.99 | 44.76 | 44.76 | 44.41 | - |
| Aug 30, 2024 | 44.67 | 44.67 | 44.56 | 44.56 | 44.21 | - |
| Aug 29, 2024 | 43.87 | 44.68 | 43.87 | 44.68 | 44.33 | - |
| Aug 28, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.77 | - |
| Aug 27, 2024 | 43.56 | 44.08 | 43.56 | 44.08 | 43.73 | - |
| Aug 26, 2024 | 43.29 | 43.54 | 43.29 | 43.54 | 43.20 | - |
| Aug 23, 2024 | 42.20 | 43.06 | 42.20 | 43.06 | 42.73 | - |
| Aug 22, 2024 | 41.78 | 41.88 | 41.78 | 41.88 | 41.56 | - |
| Aug 21, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.00 | - |
| Aug 20, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.84 | - |
| Aug 19, 2024 | 40.96 | 41.08 | 40.96 | 41.08 | 40.76 | 100 |
| Aug 16, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.53 | - |
| Aug 15, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.31 | - |
| Aug 14, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.90 | - |
| Aug 13, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.00 | - |
| Aug 12, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.43 | - |
| Aug 9, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 38.76 | - |
| Aug 8, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.72 | - |
| Aug 7, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.09 | - |
| Aug 6, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.31 | - |
| Aug 5, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 36.90 | - |
| Aug 2, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.40 | - |
| Aug 1, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.63 | - |
| Jul 31, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.47 | - |
| Jul 30, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.42 | - |
| Jul 29, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.38 | - |
| Jul 26, 2024 | 40.74 | 40.74 | 40.73 | 40.73 | 40.41 | 105 |
| Jul 25, 2024 | 42.50 | 42.50 | 40.94 | 40.94 | 40.62 | 200 |
| Jul 24, 2024 | 42.89 | 42.89 | 42.00 | 42.00 | 41.67 | 75 |
| Jul 23, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.52 | - |
| Jul 22, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 43.98 | - |
| Jul 19, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.22 | - |
| Jul 18, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.28 | - |
| Jul 17, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.17 | - |
| Jul 16, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 44.91 | - |
| Jul 15, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 44.87 | - |
| Jul 12, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.81 | - |
| Jul 11, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.52 | - |
| Jul 10, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.33 | - |
| Jul 9, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.62 | - |
| Jul 8, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.45 | - |
| Jul 5, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.73 | - |
| Jul 4, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 42.82 | - |
| Jul 3, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.27 | - |
| Jul 2, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.07 | - |
| Jul 1, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 42.86 | - |
| Jun 28, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.46 | - |
| Jun 27, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.33 | - |
| Jun 26, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 42.94 | - |
| Jun 25, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.42 | - |
| Jun 24, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.14 | - |
| Jun 21, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.40 | - |
| Jun 20, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.52 | - |
| Jun 19, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.69 | - |
| Jun 18, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 43.83 | - |
| Jun 17, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.24 | - |
| Jun 14, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 43.95 | - |
| Jun 13, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.80 | - |
| Jun 12, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.55 | - |
| Jun 11, 2024 | 44.10 | 44.92 | 44.10 | 44.92 | 44.57 | 115 |
| Jun 10, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 41.99 | - |
| Jun 7, 2024 | 0.105647996 Dividend | |||||
| Jun 7, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.41 | - |
| Jun 6, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.32 | - |
| Jun 5, 2024 | 41.63 | 41.83 | 41.63 | 41.83 | 41.38 | 60 |
| Jun 4, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.38 | - |
| Jun 3, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.96 | - |
| May 31, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.43 | - |
| May 30, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.59 | - |
| May 29, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.10 | - |
| May 28, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | - |
| May 27, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.11 | - |
| May 24, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.95 | - |
| May 23, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.14 | - |
| May 22, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 40.88 | - |
| May 21, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 40.98 | - |
| May 20, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.60 | - |
| May 17, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.66 | - |
| May 16, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.30 | - |
| May 15, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.12 | - |
| May 14, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.36 | - |
| May 13, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.47 | - |
| May 10, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 41.71 | - |
| May 9, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.36 | - |
| May 8, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.63 | - |
| May 7, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.39 | - |
| May 6, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.18 | - |
| May 3, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.36 | - |
| May 2, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.42 | - |
| Apr 30, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.45 | - |
| Apr 29, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.29 | - |
Related Tickers
TOM.HM Toyota Motor Corp
17.00
+4.42%
PAH3d.XC
005385.KS Hyundai Motor Company
147,400.00
+0.14%
BMW.BD Bayerische Motoren Werke Aktiengesellschaft
30,000.00
0.00%
PAHA.F Porsche Automobil Holding SE
3.7000
+5.71%
005387.KS Hyundai Motor Company
148,300.00
0.00%
PAH3.F Porsche Automobil Holding SE
36.72
+0.27%
TOMA.MU Toyota Motor Corp
169.50
+3.35%
P911.F Dr. Ing. h.c. F. Porsche AG
47.45
+1.69%
HYUNDAI.NS HYUNDAI MOTOR INDIA LTD
1,661.30
-0.38%