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

Munich - Delayed Quote EUR

Dongfeng Motor Group Co Ltd (D4D.MU)

0.4924
0.0000
(0.00%)
At close: April 25 at 8:11:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.49240.49240.49240.49240.4924-
Apr 24, 20250.49240.49240.49240.49240.4924-
Apr 23, 20250.49240.49240.49240.49240.4924-
Apr 22, 20250.47620.49240.47620.49240.49241,500
Apr 17, 20250.47620.47620.47620.47620.4762-
Apr 16, 20250.47620.47620.47620.47620.4762-
Apr 15, 20250.48140.48140.48140.48140.4814-
Apr 14, 20250.48140.48140.48140.48140.4814-
Apr 11, 20250.47320.47320.47320.47320.4732-
Apr 10, 20250.46220.46220.46220.46220.4622-
Apr 9, 20250.44420.45760.44420.45760.45762,000
Apr 8, 20250.45720.45720.44420.44420.44425,000
Apr 7, 20250.44560.46220.44560.46220.46225,500
Apr 4, 20250.53000.53000.53000.53000.5300-
Apr 3, 20250.53000.53000.53000.53000.5300-
Apr 2, 20250.55200.55200.53000.53000.5300500
Apr 1, 20250.56000.56000.56000.56000.5600-
Mar 31, 20250.56000.56000.56000.56000.5600-
Mar 28, 20250.53400.53400.53400.53400.5340-
Mar 27, 20250.53400.53400.53400.53400.5340-
Mar 26, 20250.52450.52450.52450.52450.5245-
Mar 25, 20250.51050.51050.51050.51050.5105-
Mar 24, 20250.53600.53600.53600.53600.5360-
Mar 21, 20250.55550.55550.55550.55550.5555-
Mar 20, 20250.58700.58700.58700.58700.5870-
Mar 19, 20250.52650.52650.52650.52650.5265-
Mar 18, 20250.52400.52400.52400.52400.5240-
Mar 17, 20250.51450.52000.51450.52000.5200200
Mar 14, 20250.50800.50900.50800.50900.50906,000
Mar 13, 20250.50800.50800.50800.50800.5080-
Mar 12, 20250.50800.50800.50800.50800.5080-
Mar 11, 20250.50800.50800.50800.50800.5080-
Mar 10, 20250.51500.51500.51500.51500.5150-
Mar 7, 20250.52250.52250.52250.52250.5225-
Mar 6, 20250.52000.52000.52000.52000.5200-
Mar 5, 20250.52000.52000.52000.52000.5200-
Mar 4, 20250.52000.52000.52000.52000.5200-
Mar 3, 20250.53150.53150.53150.53150.5315-
Feb 28, 20250.54700.54700.54700.54700.54702,800
Feb 27, 20250.54950.54950.54950.54950.5495-
Feb 26, 20250.54950.54950.54950.54950.5495-
Feb 25, 20250.56500.56500.56500.56500.5650-
Feb 24, 20250.58550.58550.57700.57700.57701,000
Feb 21, 20250.58550.58550.58550.58550.5855-
Feb 20, 20250.55850.58550.55850.58550.58551,000
Feb 19, 20250.49420.49420.49420.49420.4942-
Feb 18, 20250.48960.49420.48960.49420.49421,300
Feb 17, 20250.48960.48960.48960.48960.4896-
Feb 14, 20250.48380.48960.48380.48960.4896100
Feb 13, 20250.48760.48760.48280.48380.48381,000
Feb 12, 20250.49260.49260.48660.48760.48761,800
Feb 11, 20250.49240.51000.49240.50950.5095300
Feb 10, 20250.47780.47780.47780.47780.4778-
Feb 7, 20250.38860.38860.38860.38860.3886-
Feb 6, 20250.37040.37040.37040.37040.3704-
Feb 5, 20250.37040.37040.37040.37040.3704-
Feb 4, 20250.38100.38100.38100.38100.3810-
Feb 3, 20250.37900.37900.37900.37900.3790-
Jan 31, 20250.37900.37900.37900.37900.3790-
Jan 30, 20250.37440.37440.37440.37440.3744-
Jan 29, 20250.37440.37440.37440.37440.37447,550
Jan 28, 20250.38100.38100.38100.38100.3810-
Jan 27, 20250.38100.38100.38100.38100.3810-
Jan 24, 20250.38520.38520.38520.38520.3852-
Jan 23, 20250.38560.38560.38560.38560.3856-
Jan 22, 20250.38560.38560.38560.38560.3856-
Jan 21, 20250.38760.38760.38760.38760.3876-
Jan 20, 20250.38900.38900.38040.38040.38042,500
Jan 17, 20250.38900.38900.38900.38900.3890-
Jan 16, 20250.38900.38900.38900.38900.3890-
Jan 15, 20250.38560.38820.38560.38820.3882250
Jan 14, 20250.37940.37940.37940.37940.3794-
Jan 13, 20250.37940.37940.37940.37940.3794-
Jan 10, 20250.38920.38920.38920.38920.3892-
Jan 9, 20250.41860.41860.41860.41860.4186-
Jan 8, 20250.42600.42820.42600.42820.4282200
Jan 7, 20250.43620.43620.43620.43620.4362-
Jan 6, 20250.43100.43100.43100.43100.4310-
Jan 3, 20250.43100.43100.43100.43100.4310-
Jan 2, 20250.45120.45120.45120.45120.4512-
Dec 30, 20240.46540.46540.46540.46540.4654-
Dec 27, 20240.49280.49280.49280.49280.4928-
Dec 23, 20240.47700.47700.47700.47700.4770-
Dec 20, 20240.52200.52200.52200.52200.5220-
Dec 19, 20240.53100.53100.53100.53100.5310-
Dec 18, 20240.52550.52550.51700.51700.5170300
Dec 17, 20240.51400.51400.51400.51400.5140-
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, 20240.48500.48500.48500.48500.4850-
Dec 10, 20240.47740.47740.47660.47660.4766-
Dec 9, 20240.47660.47660.47660.47660.4766-
Dec 6, 20240.47260.47260.47260.47260.4726-
Dec 5, 20240.47940.47940.47940.47940.4794-
Dec 4, 20240.46680.46680.46680.46680.4668-
Dec 3, 20240.45320.45320.45320.45320.4532-
Dec 2, 20240.45320.45320.45320.45320.4532-
Nov 29, 20240.41600.41600.41600.41600.4160-
Nov 28, 20240.40900.40900.40900.40900.4090-
Nov 27, 20240.41640.41640.41640.41640.4164-
Nov 26, 20240.43620.43620.43620.43620.4362-
Nov 25, 20240.47960.47960.47960.47960.4796-
Nov 22, 20240.45240.45240.45240.45240.4524-
Nov 21, 20240.46300.46300.46300.46300.4630-
Nov 20, 20240.43240.43240.43240.43240.4324-
Nov 19, 20240.39380.39380.39380.39380.3938-
Nov 18, 20240.41380.42600.41380.42120.42123,002
Nov 15, 20240.36880.36880.36880.36880.3688-
Nov 14, 20240.36880.36880.36880.36880.3688-
Nov 13, 20240.39320.39320.39320.39320.3932-
Nov 12, 20240.38440.40120.38440.40120.40125,000
Nov 11, 20240.34440.34440.34440.34440.3444-
Nov 8, 20240.30340.30340.30340.30340.3034-
Nov 7, 20240.30340.30340.30340.30340.3034-
Nov 6, 20240.30100.30100.30100.30100.3010-
Nov 5, 20240.30100.30100.30100.30100.3010-
Nov 4, 20240.29420.29420.29420.29420.2942-
Nov 1, 20240.28820.28820.28820.28820.2882-
Oct 31, 20240.29000.29000.29000.29000.2900-
Oct 30, 20240.29460.29460.29460.29460.2946-
Oct 29, 20240.29640.29640.29640.29640.2964-
Oct 28, 20240.29640.29640.29640.29640.2964-
Oct 25, 20240.29080.29080.29080.29080.2908-
Oct 24, 20240.28820.28820.28820.28820.2882-
Oct 23, 20240.28820.28820.28820.28820.2882-
Oct 22, 20240.28500.28500.28500.28500.2850-
Oct 21, 20240.28500.28500.28500.28500.2850-
Oct 18, 20240.28500.28500.28500.28500.2850-
Oct 17, 20240.28500.28500.28500.28500.2850-
Oct 16, 20240.28540.28540.28540.28540.2854-
Oct 15, 20240.29260.29260.29260.29260.2926-
Oct 14, 20240.30280.31720.30280.31720.317215,000
Oct 11, 20240.30280.30280.30280.30280.3028-
Oct 10, 20240.30280.30280.30280.30280.3028-
Oct 9, 20240.30280.30280.30280.30280.3028-
Oct 8, 20240.31480.31480.31480.31480.3148-
Oct 7, 20240.33600.33600.33600.33600.3360-
Oct 4, 20240.31160.31160.31160.31160.3116-
Oct 3, 20240.30000.30000.30000.30000.3000-
Oct 2, 20240.30000.30000.30000.30000.3000-
Oct 1, 20240.30000.30000.28100.28100.28101,500
Sep 30, 20240.28340.30000.28340.30000.30005,000
Sep 27, 20240.26220.26220.26220.26220.2622-
Sep 26, 20240.24860.24860.24860.24860.2486-
Sep 25, 20240.23820.23820.23820.23820.2382-
Sep 24, 20240.23560.23560.23560.23560.2356-
Sep 23, 20240.22640.22640.22640.22640.2264-
Sep 20, 20240.22200.22200.22200.22200.2220-
Sep 19, 20240.22200.22200.22200.22200.2220-
Sep 18, 20240.22200.22200.22200.22200.2220-
Sep 17, 20240.22200.22200.22200.22200.2220-
Sep 16, 20240.22200.22200.22200.22200.2220-
Sep 13, 20240.22360.22360.22360.22360.2236-
Sep 12, 2024 0.0062018856 Dividend
Sep 12, 20240.22360.22360.22360.22360.2236-
Sep 11, 20240.22540.22540.22540.22540.1707-
Sep 10, 20240.22540.22540.22540.22540.1707-
Sep 9, 20240.23420.23420.23420.23420.1774-
Sep 6, 20240.23860.23860.23860.23860.1807-
Sep 5, 20240.23860.23860.23860.23860.1807-
Sep 4, 20240.23860.23860.23860.23860.1807-
Sep 3, 20240.23860.23860.23860.23860.1807-
Sep 2, 20240.23860.23860.23860.23860.1807-
Aug 30, 20240.23580.23580.23580.23580.1786-
Aug 29, 20240.23040.23040.23040.23040.1745-
Aug 28, 20240.23040.23040.23040.23040.1745-
Aug 27, 20240.23040.23040.23040.23040.1745-
Aug 26, 20240.23040.23040.23040.23040.1745-
Aug 23, 20240.23040.23040.23040.23040.1745-
Aug 22, 20240.23040.23040.23040.23040.1745-
Aug 21, 20240.23560.23560.23560.23560.1784-
Aug 20, 20240.23600.23600.23600.23600.1787-
Aug 19, 20240.23600.23600.23600.23600.1787-
Aug 16, 20240.23600.23600.23600.23600.1787-
Aug 15, 20240.23600.23600.23600.23600.1787-
Aug 14, 20240.23600.23600.23600.23600.1787-
Aug 13, 20240.23600.23600.23600.23600.1787-
Aug 12, 20240.24800.24800.24800.24800.1878-
Aug 9, 20240.25260.25260.25260.25260.1913-
Aug 8, 20240.25260.25260.25260.25260.1913-
Aug 7, 20240.25620.25620.25620.25620.1940-
Aug 6, 20240.25620.25620.25620.25620.1940-
Aug 5, 20240.25880.25880.25880.25880.1960-
Aug 2, 20240.26480.26480.26480.26480.2005-
Aug 1, 20240.26480.26480.26480.26480.2005-
Jul 31, 20240.26480.26480.26480.26480.2005-
Jul 30, 20240.26480.26480.26480.26480.2005-
Jul 29, 20240.26480.26480.26480.26480.2005-
Jul 26, 20240.26480.26480.26480.26480.2005-
Jul 25, 20240.26480.26480.26480.26480.2005-
Jul 24, 20240.26820.26820.26820.26820.2031-
Jul 23, 20240.27100.27100.27100.27100.2052-
Jul 22, 20240.27100.27100.27100.27100.2052-
Jul 19, 20240.27180.27180.27180.27180.2058-
Jul 18, 20240.27220.27220.27220.27220.2061-
Jul 17, 20240.27220.27220.27220.27220.2061-
Jul 16, 20240.27220.27220.27220.27220.2061-
Jul 15, 20240.27220.27220.27220.27220.2061-
Jul 12, 20240.27220.27220.27220.27220.2061-
Jul 11, 20240.27120.27120.27120.27120.2054-
Jul 10, 20240.27120.27120.27120.27120.2054-
Jul 9, 20240.27120.27120.27120.27120.2054-
Jul 8, 20240.27120.27120.27120.27120.2054-
Jul 5, 20240.27300.27300.27300.27300.2067-
Jul 4, 20240.27300.27300.27300.27300.2067-
Jul 3, 20240.27060.27060.27060.27060.2049-
Jul 2, 20240.26740.26740.26740.26740.2025-
Jul 1, 20240.27100.27100.27100.27100.2052-
Jun 28, 20240.27100.27100.27100.27100.2052-
Jun 27, 20240.28060.28060.28060.28060.2125-
Jun 26, 20240.28300.28300.28300.28300.2143-
Jun 25, 20240.28300.28300.28300.28300.2143-
Jun 24, 20240.28900.28900.28900.28900.2189-
Jun 21, 20240.29820.29820.29820.29820.2258-
Jun 20, 20240.29960.29960.29960.29960.2269-
Jun 19, 20240.29820.29820.29820.29820.2258-
Jun 18, 20240.29260.29260.29260.29260.2216-
Jun 17, 20240.27900.27900.27900.27900.2113-
Jun 14, 20240.27900.27900.27900.27900.2113-
Jun 13, 20240.27900.27900.27900.27900.21136,000
Jun 12, 20240.28040.28040.28040.28040.2124-
Jun 11, 20240.28280.28280.28280.28280.2142-
Jun 10, 20240.28280.28280.28280.28280.2142-
Jun 7, 20240.28280.28280.28280.28280.2142-
Jun 6, 20240.28280.28280.28280.28280.2142-
Jun 5, 20240.29240.29240.29240.29240.2214-
Jun 4, 20240.30560.30560.30560.30560.2314-
Jun 3, 20240.31020.31020.31020.31020.2349-
May 31, 20240.31020.31020.31020.31020.2349-
May 30, 20240.31020.31020.31020.31020.2349-
May 29, 20240.31700.31700.31700.31700.2401-
May 28, 20240.32060.32060.32060.32060.2428-
May 27, 20240.32060.32060.32060.32060.2428-
May 24, 20240.32180.32180.32180.32180.2437-
May 23, 20240.32860.32860.32860.32860.2489-
May 22, 20240.34100.34660.34100.34660.26251,442
May 21, 20240.34220.34220.34220.34220.2592-
May 20, 20240.34680.34680.34680.34680.2626-
May 17, 20240.34680.34680.34680.34680.2626-
May 16, 20240.34840.34840.34840.34840.2639-
May 15, 20240.34800.36840.34800.36840.279050
May 14, 20240.34800.34800.34800.34800.2635-
May 13, 20240.34800.34800.34800.34800.2635-
May 10, 20240.34540.34540.34540.34540.2616-
May 9, 20240.34280.34280.34280.34280.2596-
May 8, 20240.34280.34280.34280.34280.2596-
May 7, 20240.34480.34480.34480.34480.2611-
May 6, 20240.34480.34480.34480.34480.2611-
May 3, 20240.34480.34480.34480.34480.2611-
May 2, 20240.34480.34480.34480.34480.2611-
Apr 30, 20240.34840.34840.34840.34840.2639-
Apr 29, 20240.35380.35380.35380.35380.2679-
Apr 26, 20240.34700.34700.34700.34700.2628-
Apr 25, 20240.34700.34700.34700.34700.2628-

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%