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

Stuttgart - Delayed Quote EUR

Isuzu Motors Ltd (ISU.SG)

Compare

12.20

0.00

(0.00%)

At close: 8:12:26 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	12.20	12.20	12.20	12.20	12.20	-
Mar 7, 2025	12.20	12.20	12.20	12.20	12.20	-
Mar 6, 2025	12.20	12.20	12.20	12.20	12.20	-
Mar 5, 2025	12.30	12.30	12.30	12.30	12.30	-
Mar 4, 2025	12.70	12.70	12.70	12.70	12.70	-
Mar 3, 2025	12.60	12.60	12.60	12.60	12.60	-
Feb 28, 2025	12.50	12.50	12.50	12.50	12.50	-
Feb 27, 2025	12.80	12.80	12.80	12.80	12.80	-
Feb 26, 2025	12.60	12.60	12.60	12.60	12.60	-
Feb 25, 2025	12.60	12.60	12.60	12.60	12.60	-
Feb 24, 2025	12.60	12.60	12.60	12.60	12.60	-
Feb 21, 2025	12.50	12.50	12.50	12.50	12.50	-
Feb 20, 2025	12.50	12.50	12.50	12.50	12.50	-
Feb 19, 2025	12.50	12.50	12.50	12.50	12.50	-
Feb 18, 2025	12.50	12.50	12.50	12.50	12.50	-
Feb 17, 2025	12.60	12.60	12.60	12.60	12.60	-
Feb 14, 2025	12.50	12.50	12.50	12.50	12.50	-
Feb 13, 2025	12.40	12.40	12.40	12.40	12.40	-
Feb 12, 2025	12.30	12.30	12.30	12.30	12.30	-
Feb 11, 2025	12.80	12.80	12.80	12.80	12.80	-
Feb 10, 2025	12.70	12.70	12.70	12.70	12.70	-
Feb 7, 2025	12.60	12.60	12.40	12.40	12.40	-
Feb 6, 2025	12.70	12.70	12.70	12.70	12.70	-
Feb 5, 2025	12.60	12.60	12.60	12.60	12.60	-
Feb 4, 2025	12.50	12.50	12.50	12.50	12.50	-
Feb 3, 2025	12.50	12.50	12.50	12.50	12.50	-
Jan 31, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 30, 2025	12.80	12.80	12.80	12.80	12.80	-
Jan 29, 2025	12.70	12.70	12.70	12.70	12.70	-
Jan 28, 2025	12.70	12.90	12.60	12.60	12.60	-
Jan 27, 2025	12.70	12.90	12.70	12.90	12.90	-
Jan 24, 2025	12.70	12.70	12.70	12.70	12.70	-
Jan 23, 2025	12.80	12.80	12.80	12.80	12.80	-
Jan 22, 2025	12.80	12.80	12.80	12.80	12.80	-
Jan 21, 2025	12.80	12.80	12.80	12.80	12.80	-
Jan 20, 2025	12.70	12.70	12.70	12.70	12.70	-
Jan 17, 2025	12.70	12.70	12.70	12.70	12.70	-
Jan 16, 2025	12.80	12.80	12.80	12.80	12.80	-
Jan 15, 2025	12.80	12.80	12.80	12.80	12.80	1,000
Jan 14, 2025	12.70	12.70	12.70	12.70	12.70	-
Jan 13, 2025	12.60	12.60	12.60	12.60	12.60	-
Jan 10, 2025	12.80	12.80	12.80	12.80	12.80	-
Jan 9, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 8, 2025	13.30	13.30	13.30	13.30	13.30	-
Jan 7, 2025	13.10	13.10	13.10	13.10	13.10	-
Jan 6, 2025	13.10	13.10	13.10	13.10	13.10	-
Jan 3, 2025	12.90	13.40	12.90	13.40	13.40	-
Jan 2, 2025	13.00	13.40	13.00	13.40	13.40	1,000
Dec 30, 2024	12.90	12.90	12.90	12.90	12.90	-
Dec 27, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 23, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 20, 2024	12.60	12.60	12.60	12.60	12.60	-
Dec 19, 2024	12.80	12.80	12.60	12.60	12.60	-
Dec 18, 2024	13.10	13.10	13.10	13.10	13.10	-
Dec 17, 2024	13.30	13.30	13.10	13.10	13.10	-
Dec 16, 2024	13.30	13.30	13.30	13.30	13.30	-
Dec 13, 2024	13.20	13.20	13.20	13.20	13.20	-
Dec 12, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 11, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 10, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 9, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 6, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 5, 2024	12.80	12.80	12.80	12.80	12.80	-
Dec 4, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 3, 2024	12.90	12.90	12.90	12.90	12.90	-
Dec 2, 2024	12.70	12.70	12.70	12.70	12.70	-
Nov 29, 2024	12.50	12.50	12.50	12.50	12.50	-
Nov 28, 2024	12.60	12.60	12.60	12.60	12.60	-
Nov 27, 2024	12.50	12.50	12.50	12.50	12.50	-
Nov 26, 2024	12.70	12.70	12.70	12.70	12.70	-
Nov 25, 2024	12.60	12.60	12.50	12.50	12.50	-
Nov 22, 2024	12.30	12.60	12.30	12.60	12.60	500
Nov 21, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 20, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 19, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 18, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 15, 2024	11.80	11.80	11.60	11.60	11.60	-
Nov 14, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 13, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 12, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 11, 2024	11.30	11.30	11.30	11.30	11.30	-
Nov 8, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 7, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 6, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 5, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 4, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 1, 2024	11.50	11.60	11.50	11.60	11.60	-
Oct 31, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 30, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 29, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 28, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 25, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 24, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 23, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 22, 2024	12.00	12.20	12.00	12.00	12.00	77
Oct 21, 2024	12.00	12.20	12.00	12.20	12.20	77
Oct 18, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 17, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 16, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 15, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 14, 2024	11.70	11.70	11.70	11.70	11.70	-
Oct 11, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 10, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 9, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 8, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 7, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 4, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 3, 2024	12.20	12.20	12.20	12.20	12.20	-
Oct 2, 2024	12.20	12.20	12.20	12.20	12.20	-
Oct 1, 2024	12.10	12.10	12.10	12.10	12.10	-
Sep 30, 2024	12.10	12.10	12.10	12.10	12.10	-
Sep 27, 2024	0.29 Dividend
Sep 27, 2024	12.30	12.30	11.90	11.90	11.90	-
Sep 26, 2024	12.40	12.40	12.40	12.40	-33.60	-
Sep 25, 2024	12.20	12.20	12.20	12.20	-33.06	-
Sep 24, 2024	12.60	12.60	12.60	12.60	-34.14	-
Sep 23, 2024	12.60	12.60	12.60	12.60	-34.14	-
Sep 20, 2024	12.70	12.80	12.70	12.80	-34.68	-
Sep 19, 2024	12.60	12.80	12.60	12.80	-34.68	-
Sep 18, 2024	12.70	12.70	12.70	12.70	-34.41	-
Sep 17, 2024	12.60	12.70	12.60	12.70	-34.41	-
Sep 16, 2024	12.70	12.70	12.40	12.40	-33.60	-
Sep 13, 2024	12.60	12.60	12.60	12.60	-34.14	-
Sep 12, 2024	12.60	12.60	12.60	12.60	-34.14	-
Sep 11, 2024	12.50	12.50	12.50	12.50	-33.87	-
Sep 10, 2024	12.80	12.80	12.80	12.80	-34.68	-
Sep 9, 2024	12.70	12.70	12.70	12.70	-34.41	-
Sep 6, 2024	13.30	13.30	13.30	13.30	-36.04	-
Sep 5, 2024	13.40	13.40	13.40	13.40	-36.31	-
Sep 4, 2024	13.20	13.20	13.20	13.20	-35.77	-
Sep 3, 2024	13.60	13.60	13.60	13.60	-36.85	-
Sep 2, 2024	13.50	13.50	13.50	13.50	-36.58	-
Aug 30, 2024	13.60	13.60	13.60	13.60	-36.85	-
Aug 29, 2024	13.30	13.30	13.30	13.30	-36.04	-
Aug 28, 2024	13.40	13.40	13.30	13.30	-36.04	-
Aug 27, 2024	13.20	13.20	13.20	13.20	-35.77	-
Aug 26, 2024	13.00	13.00	13.00	13.00	-35.23	-
Aug 23, 2024	13.10	13.10	13.10	13.10	-35.50	-
Aug 22, 2024	12.90	12.90	12.90	12.90	-34.95	-
Aug 21, 2024	12.90	12.90	12.90	12.90	-34.95	-
Aug 20, 2024	12.80	12.80	12.80	12.80	-34.68	-
Aug 19, 2024	13.00	13.00	13.00	13.00	-35.23	-
Aug 16, 2024	13.00	13.00	12.90	12.90	-34.95	-
Aug 15, 2024	12.70	12.70	12.70	12.70	-34.41	-
Aug 14, 2024	12.50	12.50	12.50	12.50	-33.87	-
Aug 13, 2024	12.50	12.50	12.50	12.50	-33.87	-
Aug 12, 2024	12.50	12.50	12.50	12.50	-33.87	-
Aug 9, 2024	12.40	12.40	12.40	12.40	-33.60	-
Aug 8, 2024	12.40	12.40	12.40	12.40	-33.60	-
Aug 7, 2024	11.20	11.90	11.20	11.90	-32.25	-
Aug 6, 2024	11.00	11.00	11.00	11.00	-29.81	-
Aug 5, 2024	10.30	10.30	10.30	10.30	-27.91	-
Aug 2, 2024	11.70	11.70	11.70	11.70	-31.70	-
Aug 1, 2024	12.00	12.40	11.90	12.40	-33.60	500
Jul 31, 2024	12.40	12.40	12.40	12.40	-33.60	-
Jul 30, 2024	12.30	12.30	12.30	12.30	-33.33	-
Jul 29, 2024	12.30	12.30	12.30	12.30	-33.33	-
Jul 26, 2024	12.10	12.10	12.10	12.10	-32.79	-
Jul 25, 2024	12.30	12.30	12.30	12.30	-33.33	-
Jul 24, 2024	12.40	12.50	12.40	12.50	-33.87	-
Jul 23, 2024	12.90	12.90	12.90	12.90	-34.95	-
Jul 22, 2024	12.70	12.70	12.70	12.70	-34.41	-
Jul 19, 2024	12.80	12.80	12.80	12.80	-34.68	-
Jul 18, 2024	13.00	13.00	13.00	13.00	-35.23	-
Jul 17, 2024	13.00	13.00	13.00	13.00	-35.23	-
Jul 16, 2024	12.80	12.80	12.80	12.80	-34.68	-
Jul 15, 2024	12.60	12.60	12.60	12.60	-34.14	-
Jul 12, 2024	12.50	12.50	12.50	12.50	-33.87	-
Jul 11, 2024	12.60	12.60	12.60	12.60	-34.14	-
Jul 10, 2024	12.40	12.40	12.40	12.40	-33.60	-
Jul 9, 2024	12.40	12.40	12.40	12.40	-33.60	-
Jul 8, 2024	12.50	12.50	12.50	12.50	-33.87	-
Jul 5, 2024	12.70	12.70	12.70	12.70	-34.41	-
Jul 4, 2024	12.90	12.90	12.90	12.90	-34.95	-
Jul 3, 2024	12.70	12.70	12.70	12.70	-34.41	-
Jul 2, 2024	12.60	12.60	12.60	12.60	-34.14	-
Jul 1, 2024	12.70	12.70	12.70	12.70	-34.41	-
Jun 28, 2024	12.30	12.30	12.30	12.30	-33.33	-
Jun 27, 2024	12.30	12.30	12.30	12.30	-33.33	-
Jun 26, 2024	12.20	12.20	12.20	12.20	-33.06	-
Jun 25, 2024	12.10	12.10	12.10	12.10	-32.79	-
Jun 24, 2024	11.80	11.80	11.80	11.80	-31.97	-
Jun 21, 2024	12.00	12.00	12.00	12.00	-32.52	-
Jun 20, 2024	12.20	12.20	12.20	12.20	-33.06	-
Jun 19, 2024	11.90	11.90	11.90	11.90	-32.25	-
Jun 18, 2024	11.80	11.80	11.80	11.80	-31.97	-
Jun 17, 2024	11.60	11.60	11.60	11.60	-31.43	-
Jun 14, 2024	11.80	11.80	11.80	11.80	-31.97	-
Jun 13, 2024	12.00	12.00	11.90	11.90	-32.25	-
Jun 12, 2024	12.10	12.10	12.10	12.10	-32.79	-
Jun 11, 2024	12.00	12.00	12.00	12.00	-32.52	-
Jun 10, 2024	11.70	12.20	11.70	12.20	-33.06	600
Jun 7, 2024	11.60	11.60	11.60	11.60	-31.43	-
Jun 6, 2024	11.60	11.60	11.60	11.60	-31.43	-
Jun 5, 2024	11.70	11.70	11.70	11.70	-31.70	-
Jun 4, 2024	12.10	12.10	12.10	12.10	-32.79	-
Jun 3, 2024	12.20	12.20	12.20	12.20	-33.06	-
May 31, 2024	12.30	12.30	12.30	12.30	-33.33	-
May 30, 2024	12.10	12.10	12.10	12.10	-32.79	-
May 29, 2024	12.00	12.00	12.00	12.00	-32.52	-
May 28, 2024	12.10	12.10	12.10	12.10	-32.79	-
May 27, 2024	12.00	12.00	12.00	12.00	-32.52	-
May 24, 2024	11.80	11.80	11.80	11.80	-31.97	-
May 23, 2024	11.70	11.70	11.70	11.70	-31.70	-
May 22, 2024	11.70	11.70	11.70	11.70	-31.70	-
May 21, 2024	11.90	11.90	11.90	11.90	-32.25	-
May 20, 2024	11.90	11.90	11.90	11.90	-32.25	-
May 17, 2024	11.80	11.80	11.80	11.80	-31.97	-
May 16, 2024	11.90	11.90	11.90	11.90	-32.25	-
May 15, 2024	12.00	12.00	12.00	12.00	-32.52	-
May 14, 2024	11.50	11.50	11.50	11.50	-31.16	-
May 13, 2024	11.40	11.40	11.40	11.40	-30.89	-
May 10, 2024	11.40	11.40	11.40	11.40	-30.89	-
May 9, 2024	11.50	11.50	11.50	11.50	-31.16	-
May 8, 2024	11.40	11.40	11.40	11.40	-30.89	-
May 7, 2024	11.70	11.70	11.70	11.70	-31.70	-
May 6, 2024	11.70	11.70	11.70	11.70	-31.70	-
May 3, 2024	11.80	11.80	11.80	11.80	-31.97	-
May 2, 2024	11.60	11.60	11.60	11.60	-31.43	-
Apr 30, 2024	11.80	11.80	11.80	11.80	-31.97	-
Apr 29, 2024	11.50	11.50	11.40	11.40	-30.89	-
Apr 26, 2024	11.40	11.40	11.40	11.40	-30.89	-
Apr 25, 2024	11.50	11.50	11.50	11.50	-31.16	-
Apr 24, 2024	11.80	11.80	11.80	11.80	-31.97	-
Apr 23, 2024	11.70	11.70	11.70	11.70	-31.70	-
Apr 22, 2024	11.70	11.70	11.70	11.70	-31.70	-
Apr 19, 2024	11.70	11.70	11.70	11.70	-31.70	-
Apr 18, 2024	11.80	11.80	11.80	11.80	-31.97	-
Apr 17, 2024	11.80	11.80	11.80	11.80	-31.97	-
Apr 16, 2024	12.00	12.00	12.00	12.00	-32.52	-
Apr 15, 2024	12.10	12.20	12.10	12.20	-33.06	-
Apr 12, 2024	12.10	12.10	12.10	12.10	-32.79	-
Apr 11, 2024	12.20	12.50	12.20	12.50	-33.87	310
Apr 10, 2024	12.20	12.20	12.20	12.20	-33.06	-
Apr 9, 2024	12.50	12.50	12.40	12.40	-33.60	1,000
Apr 8, 2024	12.50	12.50	12.50	12.50	-33.87	-
Apr 5, 2024	12.40	12.40	12.40	12.40	-33.60	-
Apr 4, 2024	12.50	12.50	12.50	12.50	-33.87	-
Apr 3, 2024	12.70	12.70	12.70	12.70	-34.41	-
Apr 2, 2024	12.50	12.90	12.50	12.90	-34.95	750
Mar 28, 2024	0.31 Dividend
Mar 28, 2024	12.40	12.40	12.40	12.40	-33.60	-
Mar 27, 2024	12.70	12.70	12.70	12.70	98.36	-
Mar 26, 2024	12.80	12.80	12.80	12.80	99.14	-
Mar 25, 2024	12.70	12.70	12.70	12.70	98.36	-
Mar 22, 2024	12.90	12.90	12.90	12.90	99.91	-
Mar 21, 2024	12.60	12.60	12.60	12.60	97.59	-
Mar 20, 2024	12.60	12.60	12.60	12.60	97.59	-
Mar 19, 2024	12.60	12.60	12.60	12.60	97.59	-
Mar 18, 2024	12.30	12.30	12.30	12.30	95.26	-
Mar 15, 2024	12.30	12.30	12.30	12.30	95.26	-
Mar 14, 2024	12.10	12.40	12.10	12.40	96.04	100
Mar 13, 2024	12.10	12.10	12.10	12.10	93.71	-
Mar 12, 2024	12.10	12.10	12.10	12.10	93.71	-
Mar 11, 2024	12.10	12.10	12.10	12.10	93.71	-

SUK0.F Suzuki Motor Corporation

43.40

-0.46%

SUK.SG Suzuki Motor Corp

11.11

-0.76%

SUK.DU Suzuki Motor Corp

10.90

-1.89%

HDM.BE Honda Motor Co Ltd

8.89

+0.88%

SUK0.MU Suzuki Motor Corporation

46.20

-0.43%

MZA.SG Mazda Motor Corp

6.38

+1.17%

MZA.HM Mazda Motor Corp

6.31

-1.19%

YMHAY Yamaha Motor Co., Ltd.

16.01

-3.84%

TSLA Tesla, Inc.

222.15

-15.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Isuzu Motors Ltd (ISU.SG)

Related Tickers