Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Dongfeng Motor Group Co Ltd (D4D.BE)

0.4840
+0.0050
+(1.04%)
At close: April 25 at 8:11:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.48400.48400.48400.48400.4840-
Apr 24, 20250.47900.47900.47900.47900.4790-
Apr 23, 20250.48100.48100.48100.48100.4810-
Apr 22, 20250.46140.46140.46140.46140.4614-
Apr 17, 20250.45420.45420.45420.45420.4542-
Apr 16, 20250.45140.45140.45140.45140.4514-
Apr 15, 20250.46360.46360.46360.46360.4636-
Apr 14, 20250.48140.48140.48140.48140.4814-
Apr 11, 20250.47340.47340.47340.47340.4734-
Apr 10, 20250.46220.46220.46220.46220.4622-
Apr 9, 20250.43980.43980.43980.43980.4398-
Apr 8, 20250.43020.43020.43020.43020.4302-
Apr 7, 20250.41220.41220.41220.41220.4122-
Apr 4, 20250.51750.51750.51750.51750.5175-
Apr 3, 20250.51950.51950.51950.51950.5195-
Apr 2, 20250.52850.52850.52850.52850.5285-
Apr 1, 20250.54100.54100.54100.54100.5410-
Mar 31, 20250.56000.56000.56000.56000.5600-
Mar 28, 20250.52750.52750.52750.52750.5275-
Mar 27, 20250.53400.53400.53400.53400.5340-
Mar 26, 20250.52450.52450.52450.52450.5245-
Mar 25, 20250.48580.48580.48580.48580.4858-
Mar 24, 20250.51250.51250.51250.51250.5125-
Mar 21, 20250.53150.53150.53150.53150.5315-
Mar 20, 20250.58500.58500.58500.58500.5850-
Mar 19, 20250.52650.52650.52650.52650.5265-
Mar 18, 20250.52500.52500.52500.52500.5250-
Mar 17, 20250.51400.51400.51400.51400.5140-
Mar 14, 20250.50800.50800.50800.50800.5080-
Mar 13, 20250.49780.49780.49780.49780.4978-
Mar 12, 20250.49200.49200.49200.49200.4920-
Mar 11, 20250.48440.48440.48440.48440.4844-
Mar 10, 20250.49100.49100.49100.49100.4910-
Mar 7, 20250.52250.52250.52250.52250.5225-
Mar 6, 20250.49720.49720.49720.49720.4972-
Mar 5, 20250.50100.50100.50100.50100.5010-
Mar 4, 20250.49640.49640.49640.49640.4964-
Mar 3, 20250.50650.50650.50650.50650.5065-
Feb 28, 20250.52500.52500.52500.52500.5250-
Feb 27, 20250.54050.54050.54050.54050.5405-
Feb 26, 20250.52600.52600.52600.52600.5260-
Feb 25, 20250.54150.54150.54150.54150.5415-
Feb 24, 20250.56300.56300.56300.56300.5630-
Feb 21, 20250.56650.56650.56650.56650.5665-
Feb 20, 20250.55850.58450.55850.58450.584510,000
Feb 19, 20250.48800.48800.48800.48800.4880-
Feb 18, 20250.47680.47680.47680.47680.4768-
Feb 17, 20250.50000.50800.50000.50800.508015,500
Feb 14, 20250.46800.46800.46800.46800.4680-
Feb 13, 20250.46520.46520.46520.46520.4652-
Feb 12, 20250.49700.49700.49700.49700.49705,000
Feb 11, 20250.51600.51600.50850.50850.50851,422
Feb 10, 20250.47940.47940.47940.47940.4794-
Feb 7, 20250.38920.38920.38920.38920.3892-
Feb 6, 20250.35880.35880.35880.35880.3588-
Feb 5, 20250.35980.35980.35980.35980.3598-
Feb 4, 20250.38100.38100.38100.38100.3810-
Feb 3, 20250.37320.37320.37320.37320.3732-
Jan 31, 20250.37900.37900.37900.37900.3790-
Jan 30, 20250.37140.37140.37140.37140.3714-
Jan 29, 20250.36940.36940.36940.36940.3694-
Jan 28, 20250.36780.36780.36780.36780.3678-
Jan 27, 20250.37000.37000.37000.37000.3700-
Jan 24, 20250.37540.37540.37540.37540.3754-
Jan 23, 20250.37620.37620.37620.37620.3762-
Jan 22, 20250.37600.37600.37600.37600.3760-
Jan 21, 20250.38400.38400.38400.38400.3840-
Jan 20, 20250.38380.38380.38380.38380.3838-
Jan 17, 20250.38680.38680.38680.38680.3868-
Jan 16, 20250.38920.38920.38920.38920.3892-
Jan 15, 20250.38560.38560.38560.38560.3856-
Jan 14, 20250.37920.37920.37920.37920.3792-
Jan 13, 20250.36740.36740.36740.36740.3674-
Jan 10, 20250.37860.37860.37860.37860.3786-
Jan 9, 20250.40900.40900.40900.40900.4090-
Jan 8, 20250.41320.41320.41320.41320.4132-
Jan 7, 20250.43620.43620.43620.43620.4362-
Jan 6, 20250.42720.42720.42720.42720.4272-
Jan 3, 20250.42100.42100.42100.42100.4210-
Jan 2, 20250.44600.44600.44600.44600.4460-
Dec 30, 20240.45520.45520.45520.45520.4552-
Dec 27, 20240.48520.49820.48520.49820.49821,750
Dec 23, 20240.46600.46600.46600.46600.4660-
Dec 20, 20240.51100.51100.51100.51100.5110-
Dec 19, 20240.53100.53100.53100.53100.5310-
Dec 18, 20240.52550.52550.52550.52550.5255-
Dec 17, 20240.49740.49740.49740.49740.4974-
Dec 16, 20240.52000.52000.52000.52000.5200-
Dec 13, 20240.51600.51600.51600.51600.5160-
Dec 12, 20240.50250.50250.50250.50250.5025-
Dec 11, 20240.48380.48380.48380.48380.4838-
Dec 10, 20240.47740.47740.47740.47740.4774-
Dec 9, 20240.47660.47660.47660.47660.4766-
Dec 6, 20240.46240.46240.46240.46240.4624-
Dec 5, 20240.47940.47940.47940.47940.4794-
Dec 4, 20240.46680.46680.46680.46680.4668-
Dec 3, 20240.43920.43920.43920.43920.4392-
Dec 2, 20240.45320.45320.45320.45320.4532-
Nov 29, 20240.41600.41600.41600.41600.4160-
Nov 28, 20240.39240.39240.39240.39240.3924-
Nov 27, 20240.40680.40680.40680.40680.4068-
Nov 26, 20240.42620.42620.42620.42620.4262-
Nov 25, 20240.47840.47840.47840.47840.4784-
Nov 22, 20240.44200.44200.44200.44200.4420-
Nov 21, 20240.46300.46300.45300.45300.45305,000
Nov 20, 20240.43220.43220.43220.43220.4322-
Nov 19, 20240.38420.38420.38420.38420.3842-
Nov 18, 20240.41640.41640.41640.41640.4164-
Nov 15, 20240.35900.35900.35900.35900.3590-
Nov 14, 20240.35840.35840.35840.35840.3584-
Nov 13, 20240.37780.37780.37780.37780.3778-
Nov 12, 20240.38440.38440.38440.38440.3844-
Nov 11, 20240.34440.34440.34440.34440.3444-
Nov 8, 20240.30040.30040.30040.30040.3004-
Nov 7, 20240.30340.30340.30340.30340.3034-
Nov 6, 20240.29820.29820.29820.29820.2982-
Nov 5, 20240.30100.30100.30100.30100.3010-
Nov 4, 20240.29420.29420.29420.29420.2942-
Nov 1, 20240.27860.27860.27860.27860.2786-
Oct 31, 20240.28040.28040.28040.28040.2804-
Oct 30, 20240.28500.28500.28500.28500.2850-
Oct 29, 20240.29120.29120.29120.29120.2912-
Oct 28, 20240.29640.29640.29640.29640.2964-
Oct 25, 20240.29080.29080.29080.29080.2908-
Oct 24, 20240.28280.28280.28280.28280.2828-
Oct 23, 20240.28940.28940.28940.28940.2894-
Oct 22, 20240.28400.28400.28400.28400.2840-
Oct 21, 20240.27600.27600.27600.27600.2760-
Oct 18, 20240.27460.27460.27460.27460.2746-
Oct 17, 20240.27060.27060.27060.27060.2706-
Oct 16, 20240.27200.27200.27200.27200.2720-
Oct 15, 20240.27880.27880.27880.27880.2788-
Oct 14, 20240.29080.29080.29080.29080.2908-
Oct 11, 20240.28540.28540.28540.28540.2854-
Oct 10, 20240.29280.29280.29280.29280.2928-
Oct 9, 20240.28600.28600.28600.28600.2860-
Oct 8, 20240.30020.30020.30020.30020.3002-
Oct 7, 20240.33680.33680.33680.33680.3368-
Oct 4, 20240.31260.31260.31260.31260.3126-
Oct 3, 20240.29880.29880.29880.29880.2988-
Oct 2, 20240.30120.30120.30120.30120.3012-
Oct 1, 20240.27880.27880.27880.27880.2788-
Sep 30, 20240.28360.28360.28360.28360.2836-
Sep 27, 20240.26200.26200.26200.26200.2620-
Sep 26, 20240.24960.24960.24960.24960.2496-
Sep 25, 20240.23820.23820.23820.23820.2382-
Sep 24, 20240.23480.23480.23480.23480.2348-
Sep 23, 20240.22640.22640.22640.22640.2264-
Sep 20, 20240.22140.22140.22140.22140.2214-
Sep 19, 20240.21680.21680.21680.21680.2168-
Sep 18, 20240.21300.21300.21300.21300.2130-
Sep 17, 20240.21420.21420.21420.21420.2142-
Sep 16, 20240.20880.20880.20880.20880.2088-
Sep 13, 20240.21260.21260.21260.21260.2126-
Sep 12, 20240.21020.21020.21020.21020.2102-
Sep 11, 20240.21220.21220.21220.21220.2122-
Sep 10, 20240.21220.21220.21220.21220.2122-
Sep 9, 20240.22220.22220.22220.22220.2222-
Sep 6, 20240.22520.22520.22520.22520.2252-
Sep 5, 20240.22540.22540.22540.22540.2254-
Sep 4, 20240.22820.22820.22820.22820.2282-
Sep 3, 20240.23280.23280.23280.23280.2328-
Sep 2, 20240.23860.23860.23860.23860.2386-
Aug 30, 20240.23700.23700.23700.23700.2370-
Aug 29, 20240.22400.22400.22400.22400.2240-
Aug 28, 20240.22320.22320.22320.22320.2232-
Aug 27, 20240.22960.22960.22960.22960.2296-
Aug 26, 20240.22660.22660.22660.22660.2266-
Aug 23, 20240.22440.22440.22440.22440.2244-
Aug 22, 20240.21720.21720.21720.21720.2172-
Aug 21, 20240.22240.22240.22240.22240.2224-
Aug 20, 20240.23020.23020.23020.23020.2302-
Aug 19, 20240.23080.23080.23080.23080.2308-
Aug 16, 20240.23340.23340.23340.23340.2334-
Aug 15, 20240.22820.22820.22820.22820.2282-
Aug 14, 20240.22860.22860.22860.22860.2286-
Aug 13, 20240.22400.22400.22400.22400.2240-
Aug 12, 20240.23500.23500.23500.23500.2350-
Aug 9, 20240.24180.24180.24180.24180.2418-
Aug 8, 20240.23920.23920.23920.23920.2392-
Aug 7, 20240.24440.24440.24440.24440.2444-
Aug 6, 20240.23700.23700.23700.23700.2370-
Aug 5, 20240.23940.23940.23940.23940.2394-
Aug 2, 20240.25340.25340.25340.25340.2534-
Aug 1, 20240.26120.26120.26120.26120.2612-
Jul 31, 20240.25900.25900.25900.25900.2590-
Jul 30, 20240.25200.25200.25200.25200.2520-
Jul 29, 20240.25700.25700.25700.25700.2570-
Jul 26, 20240.25480.25480.25480.25480.2548-
Jul 25, 20240.25160.25160.25160.25160.2516-
Jul 24, 20240.25480.25480.25480.25480.2548-
Jul 23, 20240.26440.26440.26440.26440.2644-
Jul 22, 20240.25740.25740.25740.25740.2574-
Jul 19, 20240.25860.25860.25860.25860.2586-
Jul 18, 20240.26220.26220.26220.26220.2622-
Jul 17, 20240.26420.26420.26420.26420.2642-
Jul 16, 20240.26480.26480.26480.26480.2648-
Jul 15, 20240.26320.26320.26320.26320.2632-
Jul 12, 20240.27220.27220.27220.27220.2722-
Jul 11, 20240.27080.27080.27080.27080.2708-
Jul 10, 20240.26380.26380.26380.26380.2638-
Jul 9, 20240.26000.26000.26000.26000.2600-
Jul 8, 20240.27000.27000.26980.26980.26988,000
Jul 5, 20240.27080.27080.27080.27080.2708-
Jul 4, 20240.27300.27300.27300.27300.2730-
Jul 3, 20240.27060.27060.27060.27060.2706-
Jul 2, 20240.25400.25400.25400.25400.2540-
Jul 1, 20240.25560.25560.25560.25560.2556-
Jun 28, 20240.25880.25880.25880.25880.2588-
Jun 27, 20240.26600.26600.26600.26600.2660-
Jun 26, 20240.27280.27280.27280.27280.2728-
Jun 25, 20240.27080.27080.27080.27080.2708-
Jun 24, 20240.27540.27540.27540.27540.2754-
Jun 21, 20240.28460.28460.28460.28460.2846-
Jun 20, 20240.29960.29960.29960.29960.2996-
Jun 19, 20240.29740.29740.29740.29740.2974-
Jun 18, 20240.29260.29260.29260.29260.2926-
Jun 17, 20240.27180.27180.27180.27180.2718-
Jun 14, 20240.27080.27080.27080.27080.2708-
Jun 13, 20240.26420.26420.26420.26420.2642-
Jun 12, 20240.26700.26700.26700.26700.2670-
Jun 11, 20240.27000.27000.27000.27000.2700-
Jun 10, 20240.27320.27320.27320.27320.2732-
Jun 7, 20240.27160.27160.27160.27160.2716-
Jun 6, 20240.26920.26920.26920.26920.2692-
Jun 5, 20240.27880.27880.27880.27880.2788-
Jun 4, 20240.29200.29200.29200.29200.2920-
Jun 3, 20240.30340.30340.30340.30340.3034-
May 31, 20240.30020.30020.30020.30020.3002-
May 30, 20240.29620.29620.29620.29620.2962-
May 29, 20240.30600.30600.30600.30600.3060-
May 28, 20240.31060.31060.31060.31060.3106-
May 27, 20240.30800.30800.30800.30800.3080-
May 24, 20240.30900.30900.30900.30900.3090-
May 23, 20240.31700.31700.31700.31700.3170-
May 22, 20240.32920.32920.32920.32920.3292-
May 21, 20240.33040.33040.33040.33040.3304-
May 20, 20240.33920.33920.33920.33920.3392-
May 17, 20240.33520.33520.33520.33520.3352-
May 16, 20240.33680.34700.33680.34700.34701,200
May 15, 20240.34800.34800.34800.34800.3480-
May 14, 20240.34640.34640.34640.34640.3464-
May 13, 20240.34660.34660.34660.34660.3466-
May 10, 20240.34540.34540.34540.34540.3454-
May 9, 20240.34160.34160.34160.34160.3416-
May 8, 20240.33100.33100.33100.33100.3310-
May 7, 20240.34220.34220.34220.34220.3422-
May 6, 20240.34480.34480.34480.34480.3448-
May 3, 20240.34460.34460.34460.34460.3446-
May 2, 20240.32680.32680.32680.32680.3268-
Apr 30, 20240.33680.33680.33680.33680.3368-
Apr 29, 20240.35500.35500.35500.35500.3550-
Apr 26, 20240.34640.34640.34640.34640.3464-
Apr 25, 20240.34580.34580.34580.34580.3458-

Related Tickers

PAH3.HM Porsche Automobil Holding SE
36.39
+2.13%
 
CJET Chijet Motor Company, Inc.
1.9600
0.00%
 
GRU.F Geely Automobile Holdings Limited
1.8000
-1.59%
 
EVTV Envirotech Vehicles, Inc.
0.2579
+1.54%
 
LOBO Lobo EV Technologies Ltd.
0.6600
-8.15%
 
DWL.L Dowlais Group plc
56.05
+4.57%
 
AYRO Ayro, Inc.
0.5086
-0.43%
 
ZAPP Zapp Electric Vehicles Group Limited
0.5331
+0.58%
 
RNO.PA Renault SA
46.79
-0.28%
 
LI Li Auto Inc.
23.48
-1.43%