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

Dusseldorf - Delayed Quote EUR

Dongfeng Motor Group Co Ltd (D4D.DU)

0.4826
+0.0062
+(1.30%)
At close: April 25 at 7:30:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.48860.48860.48260.48260.4826-
Apr 24, 20250.48340.48340.47640.47640.4764-
Apr 23, 20250.48440.48440.47960.47960.4796-
Apr 22, 20250.46740.47080.46740.47080.4708-
Apr 17, 20250.45840.45920.45080.45080.4508-
Apr 16, 20250.45780.46040.45240.45240.4524-
Apr 15, 20250.46800.46880.46380.46380.4638-
Apr 14, 20250.48620.48620.47360.47360.4736-
Apr 11, 20250.47780.47780.45800.46660.4666-
Apr 10, 20250.47480.47480.44160.44160.4416-
Apr 9, 20250.44500.46060.43680.46060.4606-
Apr 8, 20250.43720.48280.43720.44560.44562,400
Apr 7, 20250.42980.45100.41960.45100.45102,001
Apr 4, 20250.51250.53200.50450.50450.50451,000
Apr 3, 20250.52350.53050.50800.51550.5155-
Apr 2, 20250.53350.53350.52350.53050.5305-
Apr 1, 20250.54850.54850.52900.52900.5290-
Mar 31, 20250.55850.56600.54050.56300.5630500
Mar 28, 20250.53150.53150.52650.52650.5265-
Mar 27, 20250.54100.54100.52700.53150.5315-
Mar 26, 20250.52850.52850.52200.52850.5285-
Mar 25, 20250.49140.49140.48560.48560.4856-
Mar 24, 20250.51750.51750.51200.51600.5160-
Mar 21, 20250.53700.53700.52700.52700.5270-
Mar 20, 20250.58050.58850.58050.58600.5860-
Mar 19, 20250.53000.53450.52350.52350.5235-
Mar 18, 20250.52900.52900.51950.51950.5195-
Mar 17, 20250.51800.52000.51250.52000.5200-
Mar 14, 20250.51200.51200.50050.50550.5055-
Mar 13, 20250.50300.50300.49940.49940.4994-
Mar 12, 20250.49560.49660.49040.49660.4966-
Mar 11, 20250.48960.48960.48060.48060.4806-
Mar 10, 20250.49880.49880.48860.48860.4886-
Mar 7, 20250.52500.52500.50800.51400.5140-
Mar 6, 20250.50350.50350.47980.47980.4798-
Mar 5, 20250.50500.50500.49440.49540.4954-
Mar 4, 20250.49980.49980.48220.48220.4822-
Mar 3, 20250.51450.51450.47700.47700.4770-
Feb 28, 20250.52350.52850.51900.51900.5190-
Feb 27, 20250.54650.56350.53750.55850.5585-
Feb 26, 20250.52950.52950.52050.52400.5240500
Feb 25, 20250.54900.54950.54650.54950.5495-
Feb 24, 20250.56850.56850.56850.56850.5685-
Feb 21, 20250.56850.58100.56800.58100.5810-
Feb 20, 20250.55750.58550.55750.57850.57852,000
Feb 19, 20250.49880.54950.49880.54950.5495-
Feb 18, 20250.48240.48900.47360.48860.48861,250
Feb 17, 20250.48100.48100.47940.48020.4802-
Feb 14, 20250.47240.47860.46820.47860.4786-
Feb 13, 20250.47120.47120.46380.46960.4696-
Feb 12, 20250.47560.49140.47560.47860.47861,000
Feb 11, 20250.49880.52050.48960.52050.52051,081
Feb 10, 20250.49840.49840.48280.49740.49741,000
Feb 7, 20250.38620.38800.37520.37600.3760-
Feb 6, 20250.36480.36480.35900.35920.3592-
Feb 5, 20250.35760.35900.34860.35900.3590-
Feb 4, 20250.38000.38000.36900.37300.3730-
Feb 3, 20250.37460.37460.37100.37360.3736-
Jan 31, 20250.38220.38220.37820.37840.3784-
Jan 30, 20250.37020.37900.36680.37880.3788-
Jan 29, 20250.37020.37020.36680.36680.3668-
Jan 28, 20250.36000.36720.35520.36720.3672-
Jan 27, 20250.36920.36920.35640.35640.3564-
Jan 24, 20250.37460.37460.36660.36660.3666-
Jan 23, 20250.37020.37200.36880.37200.3720-
Jan 22, 20250.37480.37480.37000.37000.3700-
Jan 21, 20250.38640.38640.37440.37440.3744-
Jan 20, 20250.38380.38380.37600.37600.3760-
Jan 17, 20250.38560.38560.37900.38060.3806-
Jan 16, 20250.38780.38780.38100.38100.3810-
Jan 15, 20250.38440.38440.37560.38200.3820-
Jan 14, 20250.37760.37760.37760.37760.3776-
Jan 13, 20250.36740.36740.36000.36000.3600-
Jan 10, 20250.37960.38100.37300.37300.37303,500
Jan 9, 20250.40760.40760.40180.40180.4018-
Jan 8, 20250.41180.41180.40880.40880.4088-
Jan 7, 20250.43440.43440.43080.43080.4308-
Jan 6, 20250.42580.42580.41880.41920.4192-
Jan 3, 20250.41960.41960.40980.41780.4178-
Jan 2, 20250.44340.44340.42880.43080.4308-
Dec 30, 20240.45500.45500.44960.44960.4496-
Dec 27, 20240.48360.48360.47960.47960.4796-
Dec 23, 20240.45900.45900.45880.45880.4588-
Dec 20, 20240.51000.51000.48920.49660.4966-
Dec 19, 20240.52900.52900.52400.52400.5240-
Dec 18, 20240.51600.51600.50300.50300.5030-
Dec 17, 20240.49500.49500.49300.49300.4930-
Dec 16, 20240.51550.51550.49940.49940.4994-
Dec 13, 20240.51400.51650.51050.51200.5120-
Dec 12, 20240.50050.50150.50050.50050.5005-
Dec 11, 20240.48240.48240.47360.47360.4736-
Dec 10, 20240.47700.47940.47700.47920.4792-
Dec 9, 20240.47500.49140.47500.49140.4914-
Dec 6, 20240.46100.46100.45020.45060.4506-
Dec 5, 20240.47780.47780.46380.46980.4698-
Dec 4, 20240.46520.48540.46520.46960.4696200
Dec 3, 20240.43760.43760.42900.42900.4290-
Dec 2, 20240.45180.45180.43660.43660.4366-
Nov 29, 20240.42080.42080.40620.40620.4062-
Nov 28, 20240.39880.39880.39880.39880.3988-
Nov 27, 20240.40500.40500.39900.39900.3990-
Nov 26, 20240.42360.42360.41660.41660.4166-
Nov 25, 20240.47800.47880.47460.47460.4746-
Nov 22, 20240.43980.44320.43200.43200.4320-
Nov 21, 20240.46440.46440.45160.45180.4518-
Nov 20, 20240.43120.44180.42400.44080.440810,000
Nov 19, 20240.38980.38980.37500.37620.3762-
Nov 18, 20240.41500.41500.40200.40200.4020-
Nov 15, 20240.35800.35800.35100.35500.3550-
Nov 14, 20240.35720.35720.35100.35100.3510-
Nov 13, 20240.37660.37660.37560.37560.3756-
Nov 12, 20240.38200.38440.38200.38260.3826-
Nov 11, 20240.34420.35100.34420.34580.3458-
Nov 8, 20240.30140.30140.29120.29220.2922-
Nov 7, 20240.30360.30360.29620.29620.2962-
Nov 6, 20240.30040.30040.28820.28820.2882-
Nov 5, 20240.30100.31080.29000.29120.29123,200
Nov 4, 20240.29320.29320.28300.28300.2830-
Nov 1, 20240.27880.27880.26920.27100.2710-
Oct 31, 20240.28080.28080.27000.27060.2706-
Oct 30, 20240.28520.29080.27180.27180.27186,800
Oct 29, 20240.29020.29020.28160.28160.2816-
Oct 28, 20240.29540.29540.28680.29120.2912-
Oct 25, 20240.29100.29120.27880.29120.2912-
Oct 24, 20240.28840.28840.27520.27820.2782-
Oct 23, 20240.29260.29400.28340.28340.2834-
Oct 22, 20240.28980.28980.27800.27980.2798-
Oct 21, 20240.28180.28180.27260.27260.2726-
Oct 18, 20240.28220.28240.27400.27520.2752-
Oct 17, 20240.27920.27920.26440.26720.2672-
Oct 16, 20240.27180.28000.27180.27920.2792-
Oct 15, 20240.28340.28340.27920.27920.2792-
Oct 14, 20240.29520.29520.28920.28920.2892-
Oct 11, 20240.28960.29020.28960.28960.2896-
Oct 10, 20240.29840.29840.28920.29720.2972-
Oct 9, 20240.28920.28920.28520.28920.2892-
Oct 8, 20240.30520.30520.28920.28920.2892-
Oct 7, 20240.34060.34060.33960.34000.3400-
Oct 4, 20240.31800.32420.31260.32320.3232-
Oct 3, 20240.30540.30540.29920.29920.2992-
Oct 2, 20240.30440.31000.30220.30620.3062-
Oct 1, 20240.28340.28340.28340.28340.2834-
Sep 30, 20240.28900.28900.28300.28340.2834-
Sep 27, 20240.26800.27560.26300.26440.2644-
Sep 26, 20240.25580.25920.24580.25840.2584-
Sep 25, 20240.24340.24340.22920.23000.2300-
Sep 24, 20240.24080.24300.23120.23120.2312-
Sep 23, 20240.23260.23260.22220.22940.2294-
Sep 20, 20240.22800.22880.21980.21980.2198-
Sep 19, 20240.22400.22400.21940.21940.2194-
Sep 18, 20240.22160.22160.21660.21660.2166-
Sep 17, 20240.22060.22060.21380.21940.2194-
Sep 16, 20240.21520.21620.20940.20960.2096-
Sep 13, 20240.21900.21900.21080.21240.2124-
Sep 12, 20240.21680.21680.20760.20840.2084-
Sep 11, 20240.21940.21940.21940.21940.2194-
Sep 10, 20240.22000.22000.21940.21940.2194-
Sep 9, 20240.22860.23000.22440.22440.2244-
Sep 6, 20240.22440.22920.22440.22920.2292-
Sep 5, 20240.23180.23180.22440.22440.2244-
Sep 4, 20240.23460.23460.22940.22940.2294-
Sep 3, 20240.23920.24280.23140.23140.2314-
Sep 2, 20240.24380.24380.23680.23680.2368-
Aug 30, 20240.24340.24340.23340.23940.2394-
Aug 29, 20240.23060.23340.22940.23340.2334-
Aug 28, 20240.22940.22940.22160.22160.2216-
Aug 27, 20240.23560.23560.22940.22940.2294-
Aug 26, 20240.23300.23320.22740.22940.2294-
Aug 23, 20240.23080.23080.22420.22540.2254-
Aug 22, 20240.22480.22600.21780.21780.2178-
Aug 21, 20240.22880.22880.22100.22100.2210-
Aug 20, 20240.23680.23680.22940.22940.2294-
Aug 19, 20240.23740.23740.23080.23160.2316-
Aug 16, 20240.23980.23980.22940.22980.2298-
Aug 15, 20240.23560.23580.22760.22760.2276-
Aug 14, 20240.23620.23620.22740.22880.2288-
Aug 13, 20240.22920.23040.22140.22260.2226-
Aug 12, 20240.24120.24120.23440.23440.2344-
Aug 9, 20240.24820.24820.23940.24120.2412-
Aug 8, 20240.24440.24440.23940.24280.2428-
Aug 7, 20240.24960.24960.24200.24200.2420-
Aug 6, 20240.24640.24900.24180.24380.2438-
Aug 5, 20240.24920.24920.23560.23560.2356-
Aug 2, 20240.25960.26000.24280.24280.2428-
Aug 1, 20240.26820.26820.26200.26200.2620-
Jul 31, 20240.26500.26600.25440.25480.2548-
Jul 30, 20240.25820.25820.25060.25440.2544-
Jul 29, 20240.26300.26300.25200.25240.2524-
Jul 26, 20240.26100.26100.24280.24620.2462-
Jul 25, 20240.25780.25780.23980.24240.2424-
Jul 24, 20240.26100.26100.25220.25260.2526-
Jul 23, 20240.26460.26460.25560.26140.2614-
Jul 22, 20240.26360.26580.26140.26140.2614-
Jul 19, 20240.26360.26460.25480.25480.2548-
Jul 18, 20240.26820.26820.25940.25940.2594-
Jul 17, 20240.27020.27020.26880.26920.2692-
Jul 16, 20240.27040.27140.26380.26780.2678-
Jul 15, 20240.26920.26920.26140.26200.2620-
Jul 12, 20240.27780.28040.26340.26440.2644-
Jul 11, 20240.27620.27760.27060.27100.2710-
Jul 10, 20240.26960.26980.26260.26440.2644-
Jul 9, 20240.26500.26500.25980.26040.2604-
Jul 8, 20240.26400.26400.25940.25940.2594-
Jul 5, 20240.27660.27780.26740.26760.2676-
Jul 4, 20240.27880.28320.27460.28320.2832-
Jul 3, 20240.27640.27640.26920.26920.2692-
Jul 2, 20240.26020.26180.25440.25460.2546-
Jul 1, 20240.26440.26660.26440.26660.2666-
Jun 28, 20240.26380.26380.25940.25940.2594-
Jun 27, 20240.27160.27160.26720.26720.2672-
Jun 26, 20240.27840.27900.27120.27220.2722-
Jun 25, 20240.27540.27800.27080.27160.2716-
Jun 24, 20240.28120.28120.27320.27420.2742-
Jun 21, 20240.29020.29240.28500.28520.2852-
Jun 20, 20240.30500.30500.29680.29760.2976-
Jun 19, 20240.30480.30640.29600.29780.2978-
Jun 18, 20240.29700.29700.29100.29400.2940-
Jun 17, 20240.27760.28020.26860.28020.2802-
Jun 14, 20240.27680.27700.26940.27080.2708-
Jun 13, 20240.27000.27000.26380.26540.2654-
Jun 12, 20240.27420.27420.26280.26280.2628-
Jun 11, 20240.27580.27920.27420.27920.2792-
Jun 10, 20240.28200.28200.27060.27060.2706-
Jun 7, 20240.27720.27720.27720.27720.2772-
Jun 6, 20240.27620.27620.26560.26920.2692-
Jun 5, 20240.28460.28460.27220.28120.2812-
Jun 4, 20240.29760.29760.29420.29420.2942-
Jun 3, 20240.30240.30240.29420.29420.2942-
May 31, 20240.30220.30220.28920.29920.2992-
May 30, 20240.30200.30200.29220.29920.2992-
May 29, 20240.30860.30860.30760.30760.3076-
May 28, 20240.31260.31380.30760.30760.3076-
May 27, 20240.31220.31580.31020.31020.3102-
May 24, 20240.31320.31920.31180.31920.3192-
May 23, 20240.32000.32100.31940.31940.3194-
May 22, 20240.33300.33300.32920.32920.3292-
May 21, 20240.33200.33200.32920.32920.3292-
May 20, 20240.34180.34180.32960.32960.3296-
May 17, 20240.33780.34400.33780.34400.3440-
May 16, 20240.33940.33940.32920.32920.3292-
May 15, 20240.34940.34940.34940.34940.3494-
May 14, 20240.35100.35100.34940.34940.3494-
May 13, 20240.35040.35040.34820.35040.3504-
May 10, 20240.34800.35280.34180.34180.3418-
May 9, 20240.34320.34320.33400.33420.3342-
May 8, 20240.33400.33400.33400.33400.3340-
May 7, 20240.34440.34440.33940.33940.3394-
May 6, 20240.34720.34720.33900.33900.3390-
May 3, 20240.34580.34580.33900.33900.3390-
May 2, 20240.33320.33320.32920.32920.3292-
Apr 30, 20240.34000.34000.32920.32920.3292-
Apr 29, 20240.35740.35740.34740.34780.3478-
Apr 26, 20240.34380.34900.33980.34280.3428-
Apr 25, 20240.34840.34840.33300.33440.3344-

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%
 
ZK ZEEKR Intelligent Technology Holding Limited
21.00
+3.09%