Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Dongfeng Motor Group Company Limited (D4D.F)

Compare
0.4948
+0.0070
+(1.46%)
As of 8:08:52 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.49480.49480.49480.49480.4948200
Mar 11, 20250.48780.48780.48780.48780.4878-
Mar 10, 20250.52350.52350.52350.52350.5235200
Mar 7, 20250.52450.52450.52450.52450.5245-
Mar 6, 20250.50100.50100.50100.50100.5010-
Mar 5, 20250.50400.51150.50400.51150.5115700
Mar 4, 20250.49880.49880.49880.49880.4988-
Mar 3, 20250.52000.52000.52000.52000.52002,000
Feb 28, 20250.55250.55250.55250.55250.55252,000
Feb 27, 20250.54700.54700.54700.54700.5470-
Feb 26, 20250.54900.55000.54900.55000.55008,250
Feb 25, 20250.54800.56750.54650.56750.567510,750
Feb 24, 20250.56550.58300.55750.55750.55756,000
Feb 21, 20250.56550.59050.56550.59050.590519,793
Feb 20, 20250.57500.58400.55700.58400.584077,493
Feb 19, 20250.51000.56050.50900.54950.549535,000
Feb 18, 20250.48060.50000.48060.50000.50006,000
Feb 17, 20250.47960.47960.47960.47960.4796-
Feb 14, 20250.46920.49480.46920.49480.49482,800
Feb 13, 20250.48940.48940.46080.46080.460826,500
Feb 12, 20250.49980.49980.46760.47460.47467,918
Feb 11, 20250.49480.51750.49120.51600.516022,137
Feb 10, 20250.50250.50250.50000.50000.50002,000
Feb 7, 20250.39360.39360.39360.39360.3936-
Feb 6, 20250.35980.35980.35980.35980.3598-
Feb 5, 20250.35360.35360.35360.35360.3536-
Feb 4, 20250.37380.37380.37380.37380.3738-
Feb 3, 20250.36960.36960.36960.36960.3696-
Jan 31, 20250.37280.39780.37280.39780.39782,500
Jan 30, 20250.37220.37220.37220.37220.3722-
Jan 29, 20250.37140.37140.37140.37140.3714-
Jan 28, 20250.37140.37140.37140.37140.3714-
Jan 27, 20250.38500.38500.37020.38000.38006,500
Jan 24, 20250.38500.38900.38500.38900.38901,500
Jan 23, 20250.38500.38500.38500.38500.3850-
Jan 22, 20250.38300.38300.38300.38300.3830-
Jan 21, 20250.38280.38280.38280.38280.3828-
Jan 20, 20250.38000.38000.38000.38000.3800-
Jan 17, 20250.38220.38220.38220.38220.3822-
Jan 16, 20250.38440.40980.38440.40980.4098100
Jan 15, 20250.38560.38560.38560.38560.3856-
Jan 14, 20250.37880.37880.37880.37880.3788-
Jan 13, 20250.37400.37400.37400.37400.3740-
Jan 10, 20250.37380.37380.37380.37380.3738-
Jan 9, 20250.41560.41560.41560.41560.4156350
Jan 8, 20250.41560.41560.41560.41560.4156-
Jan 7, 20250.42800.42800.42800.42800.4280-
Jan 6, 20250.42000.42000.42000.42000.4200-
Jan 3, 20250.41540.41800.41540.41800.4180500
Jan 2, 20250.44180.44220.43280.43280.43288,000
Dec 30, 20240.45080.46980.45080.46980.4698500
Dec 27, 20240.48420.48420.48420.48420.4842-
Dec 23, 20240.48020.48520.46000.48520.48523,449
Dec 20, 20240.51100.51100.50000.50000.50005,000
Dec 19, 20240.52600.52600.52600.52600.5260-
Dec 18, 20240.52650.52650.52650.52650.5265-
Dec 17, 20240.49620.49620.49620.49620.4962-
Dec 16, 20240.51600.51600.50100.50100.50103,000
Dec 13, 20240.51250.51250.51250.51250.5125-
Dec 12, 20240.50350.50350.50350.50350.5035-
Dec 11, 20240.48160.50250.48160.50250.5025500
Dec 10, 20240.47860.49560.47860.49000.49004,000
Dec 9, 20240.47340.51000.47340.51000.51001,000
Dec 6, 20240.45620.47880.45620.47880.47884,000
Dec 5, 20240.47660.47660.46580.46580.46583,300
Dec 4, 20240.47100.47100.47100.47100.4710-
Dec 3, 20240.44120.44120.44120.44120.4412-
Dec 2, 20240.45560.45560.45560.45560.4556-
Nov 29, 20240.41140.41140.41140.41140.4114-
Nov 28, 20240.39340.42080.39340.42080.42081,000
Nov 27, 20240.40220.40220.40220.40220.4022-
Nov 26, 20240.42220.44320.42220.44320.44323,000
Nov 25, 20240.48240.48240.48240.48240.4824-
Nov 22, 20240.43700.43700.43700.43700.4370-
Nov 21, 20240.46380.46380.46380.46380.4638-
Nov 20, 20240.43560.43560.43280.43280.43284,500
Nov 19, 20240.38480.39000.38480.39000.39004,500
Nov 18, 20240.41060.41060.41060.41060.4106-
Nov 15, 20240.35640.37880.35640.37880.378812,000
Nov 14, 20240.35340.35340.35120.35120.35127,500
Nov 13, 20240.37900.37900.37900.37900.3790-
Nov 12, 20240.38660.38660.38660.38660.3866-
Nov 11, 20240.34300.35980.34300.35980.35988,000
Nov 8, 20240.29560.29560.29560.29560.2956-
Nov 7, 20240.29920.29920.29920.29920.2992-
Nov 6, 20240.29520.29520.29520.29520.2952-
Nov 5, 20240.29620.29620.29620.29620.2962-
Nov 4, 20240.29020.29020.29020.29020.2902-
Nov 1, 20240.27400.27400.27400.27400.2740-
Oct 31, 20240.27480.27480.27480.27480.2748-
Oct 30, 20240.28160.28160.28160.28160.2816-
Oct 29, 20240.28660.28660.28660.28660.2866-
Oct 28, 20240.29200.29200.29200.29200.292030,001
Oct 25, 20240.28620.28620.28620.28620.2862-
Oct 24, 20240.28360.28360.28360.28360.2836-
Oct 23, 20240.28920.28920.28920.28920.2892-
Oct 22, 20240.28380.28380.28380.28380.2838-
Oct 21, 20240.27680.27700.27680.27700.27708,500
Oct 18, 20240.27620.27620.27620.27620.2762-
Oct 17, 20240.27240.27240.27240.27240.2724-
Oct 16, 20240.27280.29760.27280.29760.29761,500
Oct 15, 20240.29940.29940.29940.29940.29941,500
Oct 14, 20240.29040.29500.29040.29500.29508,400
Oct 11, 20240.29020.31480.29020.31480.31482,000
Oct 10, 20240.29360.29360.29360.29360.2936-
Oct 9, 20240.28440.28440.28120.28120.2812450
Oct 8, 20240.29940.29940.29940.29940.2994-
Oct 7, 20240.33760.33760.33560.33560.33561,000
Oct 4, 20240.33320.34180.33320.34180.341817,927
Oct 3, 20240.30080.30080.30080.30080.3008-
Oct 2, 20240.29920.32000.29920.32000.3200500
Oct 1, 20240.28240.28240.28240.28240.2824-
Sep 30, 20240.28520.28520.28520.28520.2852-
Sep 27, 20240.26300.28520.26300.28520.28526,000
Sep 26, 20240.24940.27680.24940.27680.27681,500
Sep 25, 20240.23920.23920.23920.23920.2392-
Sep 24, 20240.23520.23520.23520.23520.2352-
Sep 23, 20240.22600.22600.22600.22600.2260-
Sep 20, 20240.22220.22220.22220.22220.22222,985
Sep 19, 20240.21840.24220.21840.24160.24166,000
Sep 18, 20240.21280.21280.21280.21280.2128-
Sep 17, 20240.21520.21520.21520.21520.2152-
Sep 16, 20240.20980.22920.20980.22920.22921,500
Sep 13, 20240.21360.21360.21360.21360.2136-
Sep 12, 2024 0.0065 Dividend
Sep 12, 20240.21020.22960.21020.22400.22406,120
Sep 11, 20240.21340.21340.21340.21340.1587-
Sep 10, 20240.21320.23400.21320.23400.17402,000
Sep 9, 20240.22200.24280.22200.24280.18061,000
Sep 6, 20240.22560.24540.22560.24540.18252,400
Sep 5, 20240.22520.22520.22520.22520.1675-
Sep 4, 20240.22800.22800.22800.22800.1696-
Sep 3, 20240.23480.25460.23480.25440.18925,001
Sep 2, 20240.23820.23820.23820.23820.1771-
Aug 30, 20240.23920.23920.23920.23920.1779-
Aug 29, 20240.22520.22520.22520.22520.1675-
Aug 28, 20240.22380.22380.22380.22380.1664-
Aug 27, 20240.23040.23040.23040.23040.1713-
Aug 26, 20240.22800.24680.22800.24680.18353,800
Aug 23, 20240.22420.22420.22420.22420.1667-
Aug 22, 20240.21800.23780.21800.23780.17681,600
Aug 21, 20240.22340.22340.22340.22340.1661-
Aug 20, 20240.23140.23140.23140.23140.1721-
Aug 19, 20240.23180.23180.23180.23180.1724-
Aug 16, 20240.23440.23440.23440.23440.1743-
Aug 15, 20240.24500.25000.24500.25000.18595,000
Aug 14, 20240.22980.22980.22980.22980.1709-
Aug 13, 20240.22500.24200.22500.24200.18001,000
Aug 12, 20240.23680.23680.23680.23680.1761-
Aug 9, 20240.24160.24160.24160.24160.1797-
Aug 8, 20240.24040.24040.24040.24040.1788-
Aug 7, 20240.24300.24300.24300.24300.1807-
Aug 6, 20240.23980.23980.23980.23980.1783-
Aug 5, 20240.24240.26540.24240.26540.19743,000
Aug 2, 20240.25460.25460.25460.25460.1893-
Aug 1, 20240.26340.26340.26340.26340.19591,500
Jul 31, 20240.25480.25480.25480.25480.1895-
Jul 30, 20240.24540.24540.24540.24540.1825-
Jul 29, 20240.25780.27080.25780.27000.20083,000
Jul 26, 20240.25560.25560.25560.25560.1901-
Jul 25, 20240.25240.25240.25240.25240.1877-
Jul 24, 20240.25560.26000.25420.25420.189076,150
Jul 23, 20240.26420.28280.26420.28280.21031,000
Jul 22, 20240.25860.25860.25860.25860.1923-
Jul 19, 20240.25940.25940.25940.25940.1929-
Jul 18, 20240.26060.26060.26060.26060.1938-
Jul 17, 20240.26500.26500.26500.26500.1971-
Jul 16, 20240.26420.26420.26420.26420.1965-
Jul 15, 20240.26300.26300.26300.26300.1956-
Jul 12, 20240.27320.27320.27320.27320.2032-
Jul 11, 20240.27280.27280.27280.27280.2029-
Jul 10, 20240.26360.26360.26360.26360.1960-
Jul 9, 20240.25960.25960.25960.25960.1931-
Jul 8, 20240.26000.27000.26000.27000.2008-
Jul 5, 20240.27080.28800.27080.28800.2142-
Jul 4, 20240.27400.30000.27400.30000.22311,000
Jul 3, 20240.27160.27160.27160.27160.2020-
Jul 2, 20240.25500.25500.25500.25500.1896-
Jul 1, 20240.25560.25560.25560.25560.1901-
Jun 28, 20240.25980.25980.25980.25980.1932-
Jun 27, 20240.26660.26660.26660.26660.1983-
Jun 26, 20240.27380.27380.27380.27380.2036-
Jun 25, 20240.27300.27300.27300.27300.2030-
Jun 24, 20240.27640.27640.27640.27640.2056-
Jun 21, 20240.28440.28440.28440.28440.2115-
Jun 20, 20240.30040.30040.30040.30040.2234-
Jun 19, 20240.29900.29900.29900.29900.2224-
Jun 18, 20240.29340.31600.29340.31600.235020,000
Jun 17, 20240.27380.29060.27380.29060.216125,114
Jun 14, 20240.27080.27080.27080.27080.2014-
Jun 13, 20240.26520.26520.26520.26520.1972-
Jun 12, 20240.26800.26800.26800.26800.1993-
Jun 11, 20240.27080.27080.27080.27080.2014-
Jun 10, 20240.27700.27700.27700.27700.2060-
Jun 7, 20240.27240.27240.27240.27240.2026-
Jun 6, 20240.27020.27020.27020.27020.2009-
Jun 5, 20240.28000.28000.28000.28000.20824,000
Jun 4, 20240.29160.29160.29160.29160.2169-
Jun 3, 20240.29660.31640.29660.31640.23531,200
May 31, 20240.29000.31000.29000.31000.23051,000
May 30, 20240.29200.29200.29200.29200.2172-
May 29, 20240.30400.30400.30400.30400.2261-
May 28, 20240.30940.30940.30940.30940.2301-
May 27, 20240.30640.30640.30640.30640.2279-
May 24, 20240.30740.30740.30740.30740.2286-
May 23, 20240.31440.33000.31440.33000.24541,350
May 22, 20240.32760.32760.32760.32760.2436-
May 21, 20240.32660.32660.32660.32660.2429-
May 20, 20240.33660.34980.33660.34980.2601500
May 17, 20240.33360.34980.33360.34980.2601200
May 16, 20240.35000.35000.34980.34980.26011,700
May 15, 20240.36000.36000.36000.36000.26773,000
May 14, 20240.34500.34500.34500.34500.2566-
May 13, 20240.34520.34520.34520.34520.2567-
May 10, 20240.34400.34400.34400.34400.2558-
May 9, 20240.33780.35240.33780.35240.26211,000
May 8, 20240.35440.35440.33000.33000.24549,300
May 7, 20240.33940.33940.33940.33940.2524-
May 6, 20240.34320.34320.34320.34320.2552-
May 3, 20240.34180.34180.34180.34180.2542-
May 2, 20240.33280.33280.33280.33280.2475200
Apr 30, 20240.33640.36640.33640.36640.27252,000
Apr 29, 20240.35340.35340.35340.35340.2628-
Apr 26, 20240.34500.34500.34500.34500.2566-
Apr 25, 20240.34420.34420.34420.34420.2560-
Apr 24, 20240.34560.36420.34560.36420.27082,000
Apr 23, 20240.34120.36080.34120.36080.26832,000
Apr 22, 20240.33840.33840.33840.33840.2517-
Apr 19, 20240.32400.34480.32400.34480.25643,432
Apr 18, 20240.32840.32840.32840.32840.2442-
Apr 17, 20240.32320.32320.32200.32200.2395350
Apr 16, 20240.32000.32000.32000.32000.2380-
Apr 15, 20240.32920.32920.32920.32920.2448-
Apr 12, 20240.33220.33220.33220.33220.2470-
Apr 11, 20240.33460.35220.33460.35220.26192,000
Apr 10, 20240.33600.33600.33600.33600.2499-
Apr 9, 20240.32400.35480.32400.35480.2639600
Apr 8, 20240.32020.32020.32020.32020.2381-
Apr 5, 20240.31920.34000.31920.34000.25283,000
Apr 4, 20240.34120.34120.34120.34120.2537500
Apr 3, 20240.34460.34460.34460.34460.2563-
Apr 2, 20240.35720.35720.35720.35720.2656-
Mar 28, 20240.37640.40120.37580.40120.298412,700
Mar 27, 20240.37020.37020.37020.37020.2753-
Mar 26, 20240.40180.40180.40180.40180.298830,000
Mar 25, 20240.39460.39460.39460.39460.2935-
Mar 22, 20240.40220.40220.40220.40220.2991-
Mar 21, 20240.40300.40300.40300.40300.2997-
Mar 20, 20240.41960.41960.41960.41960.3120-
Mar 19, 20240.40920.41980.40920.41980.312230
Mar 18, 20240.43060.43060.43060.43060.3202-
Mar 15, 20240.36640.38500.36640.38500.28632,985
Mar 14, 20240.35260.35260.35260.35260.2622-
Mar 13, 20240.35400.35400.35400.35400.2633-
Mar 12, 20240.35480.35480.35480.35480.2639-