Munich - Delayed Quote EUR

Hyundai Motor Co (HYU.MU)

48.40

0.00

(0.00%)

At close: December 18 at 8:00:06 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 30, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 29, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 28, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 27, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 24, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 23, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 22, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 21, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 20, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 17, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 16, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 15, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 14, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 13, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 10, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 9, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 8, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 7, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 6, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 3, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 2, 2025	48.40	48.40	48.40	48.40	48.40	-
Dec 30, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 27, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 23, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 20, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 19, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 18, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 17, 2024	47.00	48.40	47.00	48.40	48.40	-
Dec 16, 2024	48.50	48.60	47.30	48.00	48.00	380
Dec 13, 2024	49.80	50.40	49.80	50.20	50.20	840
Dec 12, 2024	50.20	51.00	50.20	50.40	50.40	350
Dec 11, 2024	50.20	51.00	50.20	51.00	51.00	-
Dec 10, 2024	50.80	51.00	50.20	50.20	50.20	183
Dec 9, 2024	49.30	49.30	49.00	49.00	49.00	10
Dec 6, 2024	49.80	49.80	49.80	49.80	49.80	-
Dec 5, 2024	50.00	50.80	49.60	49.60	49.60	43
Dec 4, 2024	51.40	51.60	50.00	50.80	50.80	1,020
Dec 3, 2024	52.20	52.20	50.60	52.20	52.20	334
Dec 2, 2024	51.80	52.40	51.80	52.40	52.40	-
Nov 29, 2024	52.60	52.60	52.40	52.40	52.40	-
Nov 28, 2024	53.40	53.60	53.20	53.20	53.20	49
Nov 27, 2024	53.00	54.20	53.00	54.20	54.20	1
Nov 26, 2024	54.00	54.00	54.00	54.00	54.00	-
Nov 25, 2024	52.80	52.80	52.20	52.20	52.20	-
Nov 22, 2024	52.80	53.20	52.80	53.20	53.20	10
Nov 21, 2024	52.00	52.00	52.00	52.00	52.00	-
Nov 20, 2024	51.40	52.80	51.40	52.80	52.80	50
Nov 19, 2024	52.20	52.20	51.80	51.80	51.80	151
Nov 18, 2024	51.80	52.00	51.80	52.00	52.00	867
Nov 15, 2024	50.40	50.40	49.80	49.80	49.80	1,215
Nov 14, 2024	49.60	49.80	48.70	48.70	48.70	120
Nov 13, 2024	49.20	49.30	48.90	49.30	49.30	110
Nov 12, 2024	50.80	50.80	49.80	50.00	50.00	69
Nov 11, 2024	51.00	51.60	51.00	51.60	51.60	50
Nov 8, 2024	50.60	50.80	50.60	50.80	50.80	15
Nov 7, 2024	51.00	51.00	50.60	50.60	50.60	-
Nov 6, 2024	51.60	51.60	49.20	49.80	49.80	33
Nov 5, 2024	53.00	53.00	51.80	51.80	51.80	79
Nov 4, 2024	52.40	52.80	52.40	52.80	52.80	-
Nov 1, 2024	52.40	52.80	52.40	52.80	52.80	-
Oct 31, 2024	52.40	52.40	52.20	52.20	52.20	-
Oct 30, 2024	53.20	53.20	53.00	53.00	53.00	-
Oct 29, 2024	53.60	53.60	53.40	53.40	53.40	-
Oct 28, 2024	54.40	54.60	54.20	54.20	54.20	400
Oct 25, 2024	54.00	54.00	54.00	54.00	54.00	-
Oct 24, 2024	55.20	55.20	54.20	54.20	54.20	-
Oct 23, 2024	56.60	57.20	56.60	57.20	57.20	-
Oct 22, 2024	55.80	56.40	55.80	56.40	56.40	-
Oct 21, 2024	56.40	56.40	56.40	56.40	56.40	-
Oct 18, 2024	56.20	57.00	56.20	56.60	56.60	2
Oct 17, 2024	56.40	56.40	56.20	56.20	56.20	-
Oct 16, 2024	57.20	57.80	57.20	57.80	57.80	-
Oct 15, 2024	58.60	58.60	58.60	58.60	58.60	-
Oct 14, 2024	59.00	59.00	58.80	58.80	58.80	-
Oct 11, 2024	59.40	60.20	59.40	59.80	59.80	340
Oct 10, 2024	58.60	59.60	58.60	59.60	59.60	-
Oct 9, 2024	57.80	58.20	57.80	58.20	58.20	-
Oct 8, 2024	57.60	57.80	57.60	57.80	57.80	-
Oct 7, 2024	56.40	58.80	56.40	58.80	58.80	-
Oct 4, 2024	56.20	57.00	56.20	57.00	57.00	22
Oct 3, 2024	56.20	56.20	56.00	56.00	56.00	-
Oct 2, 2024	56.40	57.00	55.60	56.40	56.40	338
Oct 1, 2024	56.20	56.40	56.00	56.00	56.00	362
Sep 30, 2024	58.60	58.60	55.00	55.80	55.80	559
Sep 27, 2024	0.71 Dividend
Sep 27, 2024	58.40	58.40	58.40	58.40	58.40	300
Sep 26, 2024	60.20	60.20	59.60	59.60	58.89	-
Sep 25, 2024	58.40	58.80	58.40	58.80	58.10	-
Sep 24, 2024	58.60	59.00	58.00	58.00	57.31	400
Sep 23, 2024	58.60	59.20	58.40	58.80	58.10	190
Sep 20, 2024	59.60	59.60	58.80	58.80	58.10	-
Sep 19, 2024	59.20	60.00	59.20	60.00	59.28	310
Sep 18, 2024	58.60	59.00	58.40	58.40	57.70	6
Sep 17, 2024	59.60	59.60	59.20	59.20	58.49	-
Sep 16, 2024	59.20	59.20	59.20	59.20	58.49	-
Sep 13, 2024	57.40	59.60	57.40	59.60	58.89	-
Sep 12, 2024	56.20	56.40	56.20	56.40	55.73	-
Sep 11, 2024	55.40	55.60	55.40	55.60	54.94	-
Sep 10, 2024	56.40	56.40	56.40	56.40	55.73	-
Sep 9, 2024	55.60	56.00	55.60	56.00	55.33	4
Sep 6, 2024	56.00	56.00	55.60	55.60	54.94	-
Sep 5, 2024	56.40	56.80	56.40	56.80	56.12	-
Sep 4, 2024	57.00	57.00	57.00	57.00	56.32	-
Sep 3, 2024	58.40	58.40	57.60	57.60	56.91	-
Sep 2, 2024	60.20	60.20	59.60	59.60	58.89	-
Aug 30, 2024	61.80	61.80	61.20	61.20	60.47	-
Aug 29, 2024	61.00	62.60	61.00	62.60	61.85	86
Aug 28, 2024	57.20	58.40	57.20	57.80	57.11	3,870
Aug 27, 2024	55.40	56.20	55.40	56.20	55.53	-
Aug 26, 2024	55.60	55.80	55.60	55.80	55.13	-
Aug 23, 2024	55.80	56.00	55.60	56.00	55.33	200
Aug 22, 2024	55.80	55.80	55.80	55.80	55.13	-
Aug 21, 2024	56.00	56.40	56.00	56.40	55.73	32
Aug 20, 2024	55.80	55.80	55.80	55.80	55.13	-
Aug 19, 2024	55.40	55.40	55.40	55.40	54.74	-
Aug 16, 2024	54.60	54.60	54.60	54.60	53.95	-
Aug 15, 2024	54.40	54.40	54.00	54.00	53.35	1
Aug 14, 2024	54.40	55.20	54.40	55.20	54.54	50
Aug 13, 2024	54.60	54.60	54.60	54.60	53.95	-
Aug 12, 2024	54.80	54.80	54.80	54.80	54.14	-
Aug 9, 2024	54.00	54.00	54.00	54.00	53.35	-
Aug 8, 2024	52.60	52.60	52.60	52.60	51.97	-
Aug 7, 2024	51.80	51.80	51.80	51.80	51.18	-
Aug 6, 2024	51.00	51.00	51.00	51.00	50.39	-
Aug 5, 2024	51.20	51.20	51.20	51.20	50.59	-
Aug 2, 2024	54.00	54.00	54.00	54.00	53.35	-
Aug 1, 2024	55.60	55.60	55.60	55.60	54.94	-
Jul 31, 2024	54.20	54.20	54.20	54.20	53.55	-
Jul 30, 2024	54.60	54.60	54.60	54.60	53.95	-
Jul 29, 2024	54.00	54.00	54.00	54.00	53.35	-
Jul 26, 2024	52.20	52.20	52.20	52.20	51.58	-
Jul 25, 2024	53.80	53.80	53.80	53.80	53.16	-
Jul 24, 2024	54.40	54.40	54.40	54.40	53.75	-
Jul 23, 2024	54.60	54.60	54.60	54.60	53.95	-
Jul 22, 2024	53.60	53.60	53.60	53.60	52.96	-
Jul 19, 2024	54.00	54.00	54.00	54.00	53.35	100
Jul 18, 2024	54.20	54.20	54.20	54.20	53.55	60
Jul 17, 2024	55.20	55.20	55.20	55.20	54.54	-
Jul 16, 2024	55.60	55.60	55.60	55.60	54.94	-
Jul 15, 2024	54.40	54.40	54.40	54.40	53.75	-
Jul 12, 2024	55.80	55.80	55.80	55.80	55.13	-
Jul 11, 2024	56.80	56.80	56.80	56.80	56.12	-
Jul 10, 2024	56.80	56.80	56.80	56.80	56.12	-
Jul 9, 2024	57.40	57.40	57.40	57.40	56.71	-
Jul 8, 2024	59.00	59.00	59.00	59.00	58.29	-
Jul 5, 2024	58.40	59.60	58.40	59.60	58.89	165
Jul 4, 2024	58.80	58.80	58.80	58.80	58.10	-
Jul 3, 2024	59.40	60.20	59.40	60.20	59.48	70
Jul 2, 2024	58.00	58.00	58.00	58.00	57.31	200
Jul 1, 2024	60.00	60.00	60.00	60.00	59.28	-
Jun 28, 2024	60.80	60.80	60.00	60.00	59.28	42
Jun 27, 2024	0.73 Dividend
Jun 27, 2024	61.00	61.00	60.20	60.20	59.48	20
Jun 26, 2024	56.80	56.80	56.80	56.80	55.40	600
Jun 25, 2024	55.20	55.60	55.20	55.60	54.23	57
Jun 24, 2024	53.80	54.40	53.80	54.40	53.06	20
Jun 21, 2024	54.80	54.80	54.80	54.80	53.45	-
Jun 20, 2024	55.40	55.40	55.00	55.00	53.65	3,300
Jun 19, 2024	55.20	55.20	55.20	55.20	53.84	-
Jun 18, 2024	55.40	55.40	55.00	55.20	53.84	83
Jun 17, 2024	54.20	54.20	54.20	54.20	52.86	-
Jun 14, 2024	52.60	52.60	52.60	52.60	51.30	-
Jun 13, 2024	53.80	53.80	53.80	53.80	52.47	3
Jun 12, 2024	53.20	53.20	53.20	53.20	51.89	-
Jun 11, 2024	52.80	52.80	52.80	52.80	51.50	-
Jun 10, 2024	52.20	52.20	52.20	52.20	50.91	-
Jun 7, 2024	51.80	51.80	51.80	51.80	50.52	-
Jun 6, 2024	52.20	52.60	52.20	52.60	51.30	70
Jun 5, 2024	52.00	52.00	52.00	52.00	50.72	-
Jun 4, 2024	51.20	51.20	51.20	51.20	49.94	-
Jun 3, 2024	52.80	53.20	52.80	53.20	51.89	100
May 31, 2024	51.20	51.20	51.20	51.20	49.94	-
May 30, 2024	52.20	52.20	52.20	52.20	50.91	-
May 29, 2024	52.60	53.00	52.60	53.00	51.69	1
May 28, 2024	53.20	53.20	53.20	53.20	51.89	-
May 27, 2024	53.20	53.80	53.20	53.80	52.47	100
May 24, 2024	54.20	54.20	54.20	54.20	52.86	-
May 23, 2024	54.20	54.20	54.20	54.20	52.86	-
May 22, 2024	55.00	55.80	55.00	55.40	54.04	1,267
May 21, 2024	52.60	52.80	52.60	52.80	51.50	275
May 20, 2024	52.40	52.40	52.40	52.40	51.11	-
May 17, 2024	52.60	52.60	52.60	52.60	51.30	76
May 16, 2024	52.40	52.40	52.40	52.40	51.11	-
May 15, 2024	51.60	51.80	51.60	51.80	50.52	2
May 14, 2024	51.60	51.60	51.60	51.60	50.33	-
May 13, 2024	52.00	52.60	52.00	52.60	51.30	101
May 10, 2024	51.40	51.40	51.40	51.40	50.13	-
May 9, 2024	51.60	51.60	51.60	51.60	50.33	-
May 8, 2024	52.40	52.40	52.40	52.40	51.11	3
May 7, 2024	52.40	52.40	52.40	52.40	51.11	-
May 6, 2024	51.80	53.20	51.80	53.20	51.89	366
May 3, 2024	52.60	52.60	52.60	52.60	51.30	15
May 2, 2024	53.20	53.20	53.20	53.20	51.89	-
Apr 30, 2024	53.80	53.80	53.80	53.80	52.47	-
Apr 29, 2024	53.00	54.40	53.00	53.20	51.89	4,963
Apr 26, 2024	53.00	53.80	53.00	53.80	52.47	2,800
Apr 25, 2024	52.40	53.60	52.40	53.60	52.28	3,608
Apr 24, 2024	52.00	52.00	52.00	52.00	50.72	-
Apr 23, 2024	52.00	52.80	52.00	52.80	51.50	1
Apr 22, 2024	50.00	51.00	50.00	50.80	49.55	783
Apr 19, 2024	48.60	48.60	48.60	48.60	47.40	-
Apr 18, 2024	48.60	48.60	48.60	48.60	47.40	-
Apr 17, 2024	49.20	49.20	48.60	48.60	47.40	70
Apr 16, 2024	49.80	50.40	49.80	50.40	49.16	350
Apr 15, 2024	50.60	50.60	50.60	50.60	49.35	-
Apr 12, 2024	50.00	50.00	50.00	50.00	48.77	-
Apr 11, 2024	50.20	50.20	50.20	50.20	48.96	-
Apr 10, 2024	49.70	49.70	49.70	49.70	48.48	-
Apr 9, 2024	50.20	50.20	49.80	49.90	48.67	170
Apr 8, 2024	50.40	50.40	50.40	50.40	49.16	-
Apr 5, 2024	51.20	51.20	51.20	51.20	49.94	10
Apr 4, 2024	50.60	51.40	50.60	51.40	50.13	8
Apr 3, 2024	48.60	48.60	48.60	48.60	47.40	-
Apr 2, 2024	50.00	50.00	48.60	49.60	48.38	446
Mar 28, 2024	52.80	52.80	52.80	52.80	51.50	-
Mar 27, 2024	0.73 Dividend
Mar 27, 2024	52.80	52.80	52.80	52.80	51.50	-
Mar 26, 2024	52.80	52.80	52.80	52.80	50.79	-
Mar 25, 2024	53.00	53.40	53.00	53.20	51.17	80
Mar 22, 2024	53.40	53.40	53.40	53.40	51.37	-
Mar 21, 2024	54.60	55.20	54.60	55.20	53.10	70
Mar 20, 2024	50.80	50.80	50.80	50.80	48.86	-
Mar 19, 2024	52.20	52.20	50.80	51.00	49.06	51
Mar 18, 2024	53.20	54.00	53.20	53.20	51.17	150
Mar 15, 2024	54.00	54.00	54.00	54.00	51.94	-
Mar 14, 2024	55.20	55.20	55.20	55.20	53.10	-
Mar 13, 2024	54.20	54.80	54.20	54.80	52.71	150
Mar 12, 2024	53.60	53.60	53.60	53.60	51.56	-
Mar 11, 2024	53.20	53.80	53.20	53.80	51.75	28
Mar 8, 2024	54.80	54.80	54.80	54.80	52.71	-
Mar 7, 2024	54.20	54.20	54.20	54.20	52.13	-
Mar 6, 2024	55.20	55.80	55.20	55.80	53.67	44
Mar 5, 2024	56.20	57.20	55.60	55.60	53.48	8
Mar 4, 2024	55.60	57.40	55.60	57.40	55.21	23
Mar 1, 2024	53.40	54.20	53.40	54.20	52.13	300
Feb 29, 2024	53.60	54.00	53.60	53.80	51.75	480
Feb 28, 2024	3.03 Dividend
Feb 28, 2024	52.00	52.60	52.00	52.60	50.60	10
Feb 27, 2024	52.20	52.20	52.20	52.20	47.29	-
Feb 26, 2024	52.80	53.20	52.80	53.00	48.02	258
Feb 23, 2024	53.20	53.20	53.20	53.20	48.20	-
Feb 22, 2024	53.00	54.00	53.00	54.00	48.92	205
Feb 21, 2024	50.80	52.00	50.80	52.00	47.11	300
Feb 20, 2024	52.60	52.60	49.50	49.50	44.85	516
Feb 19, 2024	55.40	55.40	55.40	55.40	50.19	15
Feb 16, 2024	52.40	52.40	52.40	52.40	47.48	-
Feb 15, 2024	51.00	51.00	51.00	51.00	46.21	-
Feb 14, 2024	52.00	52.60	52.00	52.40	47.48	66
Feb 13, 2024	50.20	51.00	50.20	50.80	46.03	150
Feb 12, 2024	49.30	49.30	48.60	49.20	44.58	380
Feb 9, 2024	50.20	50.20	49.40	49.40	44.76	50
Feb 8, 2024	48.80	48.80	48.80	48.80	44.21	-
Feb 7, 2024	48.50	49.00	48.50	49.00	44.39	258
Feb 6, 2024	45.20	45.70	45.20	45.70	41.40	130
Feb 5, 2024	45.30	45.80	45.30	45.80	41.50	44
Feb 2, 2024	43.70	43.80	43.70	43.70	39.59	454
Feb 1, 2024	41.30	41.30	41.30	41.30	37.42	-
Jan 31, 2024	39.80	39.80	39.80	39.80	36.06	-

NISA.VI Nissan Motor Co., Ltd.

2.6465

+1.20%

PAH3.SG Porsche Automobil Holding SE

37.94

+0.11%

HYUNDAI.NS HYUNDAI MOTOR INDIA LTD

1,750.45

+7.92%

STLAM.MI Stellantis N.V.

12.96

-0.52%

F Ford Motor Company

10.08

-0.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hyundai Motor Co (HYU.MU)

Related Tickers