Stuttgart - Delayed Quote EUR

Dongfeng Motor Group Co Ltd (D4D.SG)

Compare
0.3694
-0.0010
(-0.27%)
At close: January 31 at 9:34:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.37240.37240.36940.36940.3694-
Jan 30, 20250.37040.37040.37040.37040.37041,000
Jan 29, 20250.37000.37000.37000.37000.3700-
Jan 28, 20250.36740.36740.36740.36740.3674-
Jan 27, 20250.36400.36400.36400.36400.3640-
Jan 24, 20250.37080.37080.37080.37080.3708-
Jan 23, 20250.36860.36860.36860.36860.3686-
Jan 22, 20250.36840.36840.36840.36840.3684-
Jan 21, 20250.38140.38140.38140.38140.3814-
Jan 20, 20250.37780.37780.37780.37780.3778-
Jan 17, 20250.38080.38080.38080.38080.3808-
Jan 16, 20250.38300.38300.38300.38300.3830-
Jan 15, 20250.38420.38420.38420.38420.3842-
Jan 14, 20250.37660.37660.37660.37660.3766-
Jan 13, 20250.36320.36320.36320.36320.3632-
Jan 10, 20250.37340.37340.37340.37340.3734-
Jan 9, 20250.40300.40300.40300.40300.4030-
Jan 8, 20250.40880.40880.40880.40880.4088-
Jan 7, 20250.43060.43120.43060.43120.43126,500
Jan 6, 20250.42140.42140.42140.42140.4214-
Jan 3, 20250.41520.41960.41520.41960.4196-
Jan 2, 20250.43920.44220.43920.44220.4422-
Dec 30, 20240.46300.46300.46300.46300.4630-
Dec 27, 20240.47980.48340.47980.48340.4834-
Dec 23, 20240.46100.48400.46040.46120.461239,443
Dec 20, 20240.50450.50450.50450.50450.5045-
Dec 19, 20240.52500.52500.52500.52500.5250-
Dec 18, 20240.52600.52600.52600.52600.5260-
Dec 17, 20240.51100.51100.49840.49840.4984-
Dec 16, 20240.51100.51100.51100.51100.5110-
Dec 13, 20240.51500.51500.51500.51500.5150-
Dec 12, 20240.50300.50300.50300.50300.5030-
Dec 11, 20240.47900.47900.47900.47900.4790-
Dec 10, 20240.47440.47440.47440.47440.4744-
Dec 9, 20240.47020.49740.47020.49740.497431,092
Dec 6, 20240.45940.45940.45940.45940.4594-
Dec 5, 20240.47580.47580.47580.47580.4758-
Dec 4, 20240.46160.47200.46160.47200.4720-
Dec 3, 20240.44040.44040.44040.44040.4404-
Dec 2, 20240.45260.45260.45260.45260.4526-
Nov 29, 20240.41120.41120.41120.41120.4112-
Nov 28, 20240.39340.39340.39340.39340.3934-
Nov 27, 20240.40080.40080.40080.40080.4008-
Nov 26, 20240.42060.42060.42060.42060.4206-
Nov 25, 20240.48100.50200.48100.50200.50207,751
Nov 22, 20240.43560.43560.43560.43560.4356-
Nov 21, 20240.46180.46180.46180.46180.4618-
Nov 20, 20240.42800.42800.42800.42800.4280-
Nov 19, 20240.38240.38240.38240.38240.3824-
Nov 18, 20240.40780.40780.40780.40780.40786,000
Nov 15, 20240.35260.35280.35260.35280.3528-
Nov 14, 20240.36000.36000.34820.34820.348210,000
Nov 13, 20240.37880.37880.37880.37880.3788-
Nov 12, 20240.38520.38520.38180.38180.3818-
Nov 11, 20240.34520.36000.34520.36000.3600-
Nov 8, 20240.29560.29560.29560.29560.2956-
Nov 7, 20240.29760.29760.29760.29760.2976-
Nov 6, 20240.29340.29340.29340.29340.2934-
Nov 5, 20240.29380.29380.29260.29260.2926-
Nov 4, 20240.28880.28880.28880.28880.2888-
Nov 1, 20240.27380.27380.27360.27360.2736-
Oct 31, 20240.29000.29000.27160.27160.27163,000
Oct 30, 20240.29000.29000.29000.29000.2900-
Oct 29, 20240.29000.29000.29000.29000.2900-
Oct 28, 20240.28920.28920.28920.28920.2892-
Oct 25, 20240.28600.28600.28600.28600.2860-
Oct 24, 20240.28220.28220.28220.28220.2822-
Oct 23, 20240.29760.30920.28320.28320.283220,000
Oct 22, 20240.27560.29700.27560.29360.293654,068
Oct 21, 20240.27560.29700.27560.29700.297054,068
Oct 18, 20240.27500.27500.27500.27500.2750-
Oct 17, 20240.28000.28000.28000.28000.28003,600
Oct 16, 20240.27140.27140.27140.27140.2714-
Oct 15, 20240.27940.27940.27940.27940.2794-
Oct 14, 20240.29040.29040.29040.29040.2904-
Oct 11, 20240.28800.28800.28800.28800.2880-
Oct 10, 20240.29340.29340.29340.29340.2934-
Oct 9, 20240.28420.28420.28420.28420.2842-
Oct 8, 20240.30040.30040.29480.29480.2948-
Oct 7, 20240.33500.33640.33500.33640.3364-
Oct 4, 20240.31220.31360.31220.31360.3136-
Oct 3, 20240.29820.29820.29820.29820.2982-
Oct 2, 20240.29820.29820.29820.29820.2982-
Oct 1, 20240.28140.28220.28140.28220.2822-
Sep 30, 20240.28260.29620.28260.29620.29621,500
Sep 27, 20240.26160.29240.26160.27140.27143,600
Sep 26, 20240.24700.25000.24700.25000.250030,000
Sep 25, 20240.23880.23880.23880.23880.2388-
Sep 24, 20240.23520.23520.23520.23520.2352-
Sep 23, 20240.22560.22560.22560.22560.2256-
Sep 20, 20240.22120.22160.22120.22160.2216-
Sep 19, 20240.21700.21700.21500.21500.2150-
Sep 18, 20240.21140.21140.21100.21140.2114-
Sep 17, 20240.21380.21380.21380.21380.2138-
Sep 16, 20240.21000.21000.21000.21000.2100-
Sep 13, 20240.21340.21340.21340.21340.2134-
Sep 12, 2024 0.0547 Dividend
Sep 12, 20240.20980.20980.20980.20980.2098-
Sep 11, 20240.21160.21160.21160.21160.1569-
Sep 10, 20240.22200.22200.22200.22200.1646-
Sep 9, 20240.23060.23060.22200.22200.1646-
Sep 6, 20240.22520.22520.22520.22520.1670-
Sep 5, 20240.23500.23500.23500.23500.1743-
Sep 4, 20240.23760.23760.23760.23760.1762-
Sep 3, 20240.23380.24480.23380.24480.18154,511
Sep 2, 20240.23820.23820.23820.23820.1766-
Aug 30, 20240.24800.24800.24800.24800.18393,000
Aug 29, 20240.22360.22780.22360.22780.16892,000
Aug 28, 20240.22380.22400.22380.22400.16616,000
Aug 27, 20240.22880.22880.22880.22880.1697-
Aug 26, 20240.22640.22700.22640.22700.16837,500
Aug 23, 20240.22280.22280.22280.22280.1652-
Aug 22, 20240.21800.21800.21800.21800.1616-
Aug 21, 20240.22200.22200.22200.22200.1646-
Aug 20, 20240.23100.23100.23100.23100.1713-
Aug 19, 20240.23060.23060.23060.23060.1710-
Aug 16, 20240.23300.23300.22720.22720.1685-
Aug 15, 20240.23000.23000.23000.23000.1705-
Aug 14, 20240.23000.23000.23000.23000.1705-
Aug 13, 20240.22600.22600.22100.22100.1639-
Aug 12, 20240.23560.23560.23560.23560.1747-
Aug 9, 20240.24160.24160.24160.24160.1791-
Aug 8, 20240.24020.24020.24020.24020.1781-
Aug 7, 20240.24500.24500.24280.24280.1800-
Aug 6, 20240.23980.24000.23980.24000.1780-
Aug 5, 20240.24220.24220.24220.24220.1796-
Aug 2, 20240.25320.25320.25320.25320.1877-
Aug 1, 20240.26080.26080.26080.26080.1934-
Jul 31, 20240.25820.25820.25780.25780.1912-
Jul 30, 20240.25140.25140.25140.25140.1864-
Jul 29, 20240.25760.25760.25560.25560.1895-
Jul 26, 20240.25420.25460.25420.25460.1888-
Jul 25, 20240.25220.25220.24980.24980.1852-
Jul 24, 20240.25420.25420.25380.25380.1882-
Jul 23, 20240.26520.26520.26520.26520.1966-
Jul 22, 20240.25700.25940.25700.25940.1923-
Jul 19, 20240.25820.25820.25820.25820.1915-
Jul 18, 20240.26060.26060.26060.26060.1932-
Jul 17, 20240.26200.26200.26200.26200.1943-
Jul 16, 20240.26400.26400.26400.26400.1958-
Jul 15, 20240.26400.26400.26400.26400.1958-
Jul 12, 20240.27100.27280.27100.27280.2023-
Jul 11, 20240.27000.27000.27000.27000.2002-
Jul 10, 20240.26320.26320.26240.26240.1946-
Jul 9, 20240.25940.25940.25940.25940.1923-
Jul 8, 20240.25860.25860.25860.25860.1918-
Jul 5, 20240.26940.26940.26940.26940.1998-
Jul 4, 20240.27260.27260.27260.27260.2021-
Jul 3, 20240.27020.27020.27020.27020.2004-
Jul 2, 20240.25260.25400.25260.25400.1883-
Jul 1, 20240.25440.25440.25440.25440.1886-
Jun 28, 20240.25960.25960.25960.25960.1925-
Jun 27, 20240.26640.26640.26640.26640.1975-
Jun 26, 20240.28220.28220.28220.28220.2092-
Jun 25, 20240.27900.27900.27900.27900.2069-
Jun 24, 20240.29340.29400.29340.29400.218032,569
Jun 21, 20240.30000.30000.28400.28400.210620,000
Jun 20, 20240.30020.30020.30020.30020.2226-
Jun 19, 20240.29760.29760.29760.29760.2207-
Jun 18, 20240.29320.29320.28860.28860.2140-
Jun 17, 20240.27120.29040.27120.29040.21531,000
Jun 14, 20240.27040.27040.27040.27040.2005-
Jun 13, 20240.26400.26420.26400.26420.1959-
Jun 12, 20240.26540.26540.26540.26540.1968-
Jun 11, 20240.26940.27300.26940.26960.1999600
Jun 10, 20240.27540.29000.27540.29000.21508,400
Jun 7, 20240.27080.27080.27080.27080.2008-
Jun 6, 20240.26860.26920.26860.26920.1996-
Jun 5, 20240.28840.28840.28840.28840.2138-
Jun 4, 20240.30000.31000.28840.31000.229910,000
Jun 3, 20240.30620.30620.29240.29240.2168-
May 31, 20240.30500.30500.30000.30000.22245,500
May 30, 20240.31400.31400.31400.31400.23286,000
May 29, 20240.30500.30500.30500.30500.2262-
May 28, 20240.31000.31000.31000.31000.2299-
May 27, 20240.30640.30880.30640.30880.2290-
May 24, 20240.30620.32420.30620.32420.24049,000
May 23, 20240.31420.31420.31420.31420.2330-
May 22, 20240.32740.32740.32740.32740.2428-
May 21, 20240.32740.32740.32380.32380.2401-
May 20, 20240.33500.33500.33500.33500.2484-
May 17, 20240.33220.33220.33220.33220.2463-
May 16, 20240.33380.33380.33380.33380.2475-
May 15, 20240.34140.36360.34140.34140.25316,533
May 14, 20240.34360.34360.34260.34260.2540-
May 13, 20240.34380.34380.34280.34280.2542-
May 10, 20240.34380.34860.34380.34860.2585-
May 9, 20240.33880.33880.33880.33880.2512-
May 8, 20240.32820.32820.32820.32820.2434-
May 7, 20240.33900.33900.33580.33580.2490-
May 6, 20240.34060.36100.34060.36100.2677200
May 3, 20240.34040.34040.33660.33660.2496-
May 2, 20240.33760.33760.32680.32680.2423-
Apr 30, 20240.33400.34980.32800.32840.24354,256
Apr 29, 20240.35080.35080.35000.35000.2595-
Apr 26, 20240.34240.36300.34240.34360.2548486
Apr 25, 20240.36120.36120.34140.34140.25315,000
Apr 24, 20240.35400.35400.35400.35400.2625-
Apr 23, 20240.33980.35740.33540.35740.26504,000
Apr 22, 20240.33580.33580.33500.33500.2484-
Apr 19, 20240.32380.32660.32380.32660.2422-
Apr 18, 20240.32940.32940.32320.32340.2398-
Apr 17, 20240.34060.34060.32240.32240.23914,000
Apr 16, 20240.33400.33400.31500.31500.23361,000
Apr 15, 20240.33400.33400.33400.33400.2477-
Apr 12, 20240.33400.33400.33400.33400.2477-
Apr 11, 20240.33420.34480.33200.33200.246240,058
Apr 10, 20240.33460.34700.33440.33440.24804,000
Apr 9, 20240.32280.32640.32280.32640.2420-
Apr 8, 20240.31880.31880.31780.31780.2356-
Apr 5, 20240.31920.31920.31060.31060.2303-
Apr 4, 20240.34000.34000.33980.33980.2520-
Apr 3, 20240.34320.34340.34320.34340.2546-
Apr 2, 20240.35220.35220.35220.35220.2612-
Mar 28, 20240.37420.37560.37420.37560.27856,000
Mar 27, 20240.36760.37140.36760.37140.2754-
Mar 26, 20240.38220.38220.38220.38220.2834-
Mar 25, 20240.39520.39520.39520.39520.2930-
Mar 22, 20240.40240.40240.39760.39760.2948-
Mar 21, 20240.41400.41400.40340.40340.299110,000
Mar 20, 20240.41800.41800.41800.41800.3099-
Mar 19, 20240.41000.41000.41000.41000.3040-
Mar 18, 20240.43000.43000.43000.43000.3188-
Mar 15, 20240.36580.36580.36160.36160.2681-
Mar 14, 20240.35120.36400.35120.35600.26406,184
Mar 13, 20240.35280.37020.35280.37020.27452,000
Mar 12, 20240.35240.35240.35240.35240.2613-
Mar 11, 20240.33840.35080.33840.35080.2601-
Mar 8, 20240.38960.38960.37900.37900.2810110,000
Mar 7, 20240.36660.36660.36660.36660.2718-
Mar 6, 20240.37500.37500.37500.37500.2781-
Mar 5, 20240.38340.38340.38340.38340.2843-
Mar 4, 20240.37880.37880.37880.37880.28096,540
Mar 1, 20240.38220.38220.37920.37920.2812-
Feb 29, 20240.38140.38320.38140.38320.2841-
Feb 28, 20240.37220.37220.37220.37220.2760-
Feb 27, 20240.38800.38980.38800.38980.2890-
Feb 26, 20240.38920.38920.38920.38920.2886-
Feb 23, 20240.37960.37960.37360.37360.2770-
Feb 22, 20240.38300.38700.38300.38700.2870-
Feb 21, 20240.37100.37100.37100.37100.2751-
Feb 20, 20240.35800.35800.35800.35800.2655-
Feb 19, 20240.36000.36000.36000.36000.2669-
Feb 16, 20240.35300.35360.35180.35180.2609-
Feb 15, 20240.34280.34280.34280.34280.254221,100
Feb 14, 20240.34560.34560.34480.34480.2557-
Feb 13, 20240.36400.36400.36380.36380.2698-
Feb 12, 20240.36340.36340.36320.36320.2693-
Feb 9, 20240.36360.36360.36260.36260.2689-
Feb 8, 20240.37060.37080.37060.37060.2748-
Feb 7, 20240.38600.38600.38600.38600.2862284
Feb 6, 20240.36700.38920.36700.38920.288626,300
Feb 5, 20240.35780.35780.35780.35780.2653-
Feb 2, 20240.35680.35680.35680.35680.2646-
Feb 1, 20240.35340.35340.35140.35140.2606-
Jan 31, 20240.34600.34600.34600.34600.2566-

Related Tickers

600006.SS DONGFENG
6.65
-3.34%
 
PSNY Polestar Automotive Holding UK PLC
1.0200
-1.92%
 
LI Li Auto Inc.
23.42
-2.86%
 
XPEV XPeng Inc.
15.22
-2.25%
 
LCID Lucid Group, Inc.
2.7600
+1.47%
 
RIVN Rivian Automotive, Inc.
12.56
+0.40%
 
NIO NIO Inc.
4.3200
-2.70%
 
TSLA Tesla, Inc.
404.60
+1.08%