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

Stuttgart - Delayed Quote EUR

Isuzu Motors Ltd (ISU.SG)

11.80
-0.10
(-0.84%)
At close: April 30 at 9:31:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.8011.8011.8011.8011.80-
Apr 29, 202511.9011.9011.9011.9011.90-
Apr 28, 202511.7011.7011.7011.7011.70-
Apr 25, 202511.6011.6011.6011.6011.60-
Apr 24, 202511.6011.6011.6011.6011.60-
Apr 23, 202511.5011.5011.5011.5011.50-
Apr 22, 202511.2011.2011.2011.2011.20-
Apr 17, 202511.3011.3011.3011.3011.30-
Apr 16, 202511.0011.0011.0011.0011.00-
Apr 15, 202511.1011.1011.1011.1011.10-
Apr 14, 202510.9010.9010.9010.9010.90-
Apr 11, 202510.9010.9010.9010.9010.90-
Apr 10, 202511.2011.2010.9010.9010.90-
Apr 9, 202510.5010.5010.5010.5010.50-
Apr 8, 202510.8010.8010.8010.8010.80-
Apr 7, 202510.2010.2010.2010.2010.20-
Apr 4, 202511.0011.0011.0011.0011.00-
Apr 3, 202511.4011.4011.4011.4011.40-
Apr 2, 202512.1012.1012.1012.1012.10-
Apr 1, 202512.2012.2012.2012.2012.20-
Mar 31, 202512.4012.4012.4012.4012.40-
Mar 28, 2025 0.2815384 Dividend
Mar 28, 202512.6012.6012.6012.6012.60-
Mar 27, 202512.7012.7012.7012.70-33.30-
Mar 26, 202512.4012.8012.4012.80-33.56-
Mar 25, 202512.4012.4012.4012.40-32.51-
Mar 24, 202512.4012.4012.4012.40-32.51-
Mar 21, 202512.4012.4012.4012.40-32.51-
Mar 20, 202512.3012.3012.3012.30-32.25-
Mar 19, 202512.3012.3012.3012.30-32.25-
Mar 18, 202512.1012.1012.1012.10-31.73-
Mar 17, 202512.1012.1012.1012.10-31.73-
Mar 14, 202512.0012.0012.0012.00-31.46-
Mar 13, 202511.9011.9011.9011.90-31.20-
Mar 12, 202512.1012.1011.9011.90-31.20-
Mar 11, 202512.1012.1012.1012.10-31.73-
Mar 10, 202512.2012.2012.2012.20-31.99-
Mar 7, 202512.2012.2012.2012.20-31.99-
Mar 6, 202512.2012.2012.2012.20-31.99-
Mar 5, 202512.3012.3012.3012.30-32.25-
Mar 4, 202512.7012.7012.7012.70-33.30-
Mar 3, 202512.6012.6012.6012.60-33.04-
Feb 28, 202512.5012.5012.5012.50-32.78-
Feb 27, 202512.8012.8012.8012.80-33.56-
Feb 26, 202512.6012.6012.6012.60-33.04-
Feb 25, 202512.6012.6012.6012.60-33.04-
Feb 24, 202512.6012.6012.6012.60-33.04-
Feb 21, 202512.5012.5012.5012.50-32.78-
Feb 20, 202512.5012.5012.5012.50-32.78-
Feb 19, 202512.5012.5012.5012.50-32.78-
Feb 18, 202512.5012.5012.5012.50-32.78-
Feb 17, 202512.6012.6012.6012.60-33.04-
Feb 14, 202512.5012.5012.5012.50-32.78-
Feb 13, 202512.4012.4012.4012.40-32.51-
Feb 12, 202512.3012.3012.3012.30-32.25-
Feb 11, 202512.8012.8012.8012.80-33.56-
Feb 10, 202512.7012.7012.7012.70-33.30-
Feb 7, 202512.6012.6012.4012.40-32.51-
Feb 6, 202512.7012.7012.7012.70-33.30-
Feb 5, 202512.6012.6012.6012.60-33.04-
Feb 4, 202512.5012.5012.5012.50-32.78-
Feb 3, 202512.5012.5012.5012.50-32.78-
Jan 31, 202512.9012.9012.9012.90-33.82-
Jan 30, 202512.8012.8012.8012.80-33.56-
Jan 29, 202512.7012.7012.7012.70-33.30-
Jan 28, 202512.7012.9012.6012.60-33.04-
Jan 27, 202512.7012.9012.7012.90-33.82-
Jan 24, 202512.7012.7012.7012.70-33.30-
Jan 23, 202512.8012.8012.8012.80-33.56-
Jan 22, 202512.8012.8012.8012.80-33.56-
Jan 21, 202512.8012.8012.8012.80-33.56-
Jan 20, 202512.7012.7012.7012.70-33.30-
Jan 17, 202512.7012.7012.7012.70-33.30-
Jan 16, 202512.8012.8012.8012.80-33.56-
Jan 15, 202512.8012.8012.8012.80-33.561,000
Jan 14, 202512.7012.7012.7012.70-33.30-
Jan 13, 202512.6012.6012.6012.60-33.04-
Jan 10, 202512.8012.8012.8012.80-33.56-
Jan 9, 202512.9012.9012.9012.90-33.82-
Jan 8, 202513.3013.3013.3013.30-34.87-
Jan 7, 202513.1013.1013.1013.10-34.35-
Jan 6, 202513.1013.1013.1013.10-34.35-
Jan 3, 202512.9013.4012.9013.40-35.14-
Jan 2, 202513.0013.4013.0013.40-35.141,000
Dec 30, 202412.9012.9012.9012.90-33.82-
Dec 27, 202413.0013.0013.0013.00-34.09-
Dec 23, 202412.7012.7012.7012.70-33.30-
Dec 20, 202412.6012.6012.6012.60-33.04-
Dec 19, 202412.8012.8012.6012.60-33.04-
Dec 18, 202413.1013.1013.1013.10-34.35-
Dec 17, 202413.3013.3013.1013.10-34.35-
Dec 16, 202413.3013.3013.3013.30-34.87-
Dec 13, 202413.2013.2013.2013.20-34.61-
Dec 12, 202413.0013.0013.0013.00-34.09-
Dec 11, 202413.0013.0013.0013.00-34.09-
Dec 10, 202413.0013.0013.0013.00-34.09-
Dec 9, 202413.0013.0013.0013.00-34.09-
Dec 6, 202413.0013.0013.0013.00-34.09-
Dec 5, 202412.8012.8012.8012.80-33.56-
Dec 4, 202412.7012.7012.7012.70-33.30-
Dec 3, 202412.9012.9012.9012.90-33.82-
Dec 2, 202412.7012.7012.7012.70-33.30-
Nov 29, 202412.5012.5012.5012.50-32.78-
Nov 28, 202412.6012.6012.6012.60-33.04-
Nov 27, 202412.5012.5012.5012.50-32.78-
Nov 26, 202412.7012.7012.7012.70-33.30-
Nov 25, 202412.6012.6012.5012.50-32.78-
Nov 22, 202412.3012.6012.3012.60-33.04500
Nov 21, 202412.0012.0012.0012.00-31.46-
Nov 20, 202411.9011.9011.9011.90-31.20-
Nov 19, 202412.0012.0012.0012.00-31.46-
Nov 18, 202411.9011.9011.9011.90-31.20-
Nov 15, 202411.8011.8011.6011.60-30.42-
Nov 14, 202411.7011.7011.7011.70-30.68-
Nov 13, 202411.5011.5011.5011.50-30.15-
Nov 12, 202411.6011.6011.6011.60-30.42-
Nov 11, 202411.3011.3011.3011.30-29.63-
Nov 8, 202411.8011.8011.8011.80-30.94-
Nov 7, 202411.8011.8011.8011.80-30.94-
Nov 6, 202411.5011.5011.5011.50-30.15-
Nov 5, 202411.6011.6011.6011.60-30.42-
Nov 4, 202411.5011.5011.5011.50-30.15-
Nov 1, 202411.5011.6011.5011.60-30.42-
Oct 31, 202411.9011.9011.9011.90-31.20-
Oct 30, 202412.0012.0012.0012.00-31.46-
Oct 29, 202411.9011.9011.9011.90-31.20-
Oct 28, 202411.9011.9011.9011.90-31.20-
Oct 25, 202411.8011.8011.8011.80-30.94-
Oct 24, 202411.8011.8011.8011.80-30.94-
Oct 23, 202411.8011.8011.8011.80-30.94-
Oct 22, 202412.0012.2012.0012.00-31.4677
Oct 21, 202412.0012.2012.0012.20-31.9977
Oct 18, 202411.9011.9011.9011.90-31.20-
Oct 17, 202412.0012.0012.0012.00-31.46-
Oct 16, 202411.9011.9011.9011.90-31.20-
Oct 15, 202411.9011.9011.9011.90-31.20-
Oct 14, 202411.7011.7011.7011.70-30.68-
Oct 11, 202411.9011.9011.9011.90-31.20-
Oct 10, 202412.0012.0012.0012.00-31.46-
Oct 9, 202411.9011.9011.9011.90-31.20-
Oct 8, 202412.0012.0012.0012.00-31.46-
Oct 7, 202412.1012.1012.1012.10-31.73-
Oct 4, 202412.1012.1012.1012.10-31.73-
Oct 3, 202412.2012.2012.2012.20-31.99-
Oct 2, 202412.2012.2012.2012.20-31.99-
Oct 1, 202412.1012.1012.1012.10-31.73-
Sep 30, 202412.1012.1012.1012.10-31.73-
Sep 27, 2024 0.2815384 Dividend
Sep 27, 202412.3012.3011.9011.90-31.20-
Sep 26, 202412.4012.4012.4012.4088.10-
Sep 25, 202412.2012.2012.2012.2086.68-
Sep 24, 202412.6012.6012.6012.6089.52-
Sep 23, 202412.6012.6012.6012.6089.52-
Sep 20, 202412.7012.8012.7012.8090.94-
Sep 19, 202412.6012.8012.6012.8090.94-
Sep 18, 202412.7012.7012.7012.7090.23-
Sep 17, 202412.6012.7012.6012.7090.23-
Sep 16, 202412.7012.7012.4012.4088.10-
Sep 13, 202412.6012.6012.6012.6089.52-
Sep 12, 202412.6012.6012.6012.6089.52-
Sep 11, 202412.5012.5012.5012.5088.81-
Sep 10, 202412.8012.8012.8012.8090.94-
Sep 9, 202412.7012.7012.7012.7090.23-
Sep 6, 202413.3013.3013.3013.3094.50-
Sep 5, 202413.4013.4013.4013.4095.21-
Sep 4, 202413.2013.2013.2013.2093.78-
Sep 3, 202413.6013.6013.6013.6096.63-
Sep 2, 202413.5013.5013.5013.5095.92-
Aug 30, 202413.6013.6013.6013.6096.63-
Aug 29, 202413.3013.3013.3013.3094.50-
Aug 28, 202413.4013.4013.3013.3094.50-
Aug 27, 202413.2013.2013.2013.2093.78-
Aug 26, 202413.0013.0013.0013.0092.36-
Aug 23, 202413.1013.1013.1013.1093.07-
Aug 22, 202412.9012.9012.9012.9091.65-
Aug 21, 202412.9012.9012.9012.9091.65-
Aug 20, 202412.8012.8012.8012.8090.94-
Aug 19, 202413.0013.0013.0013.0092.36-
Aug 16, 202413.0013.0012.9012.9091.65-
Aug 15, 202412.7012.7012.7012.7090.23-
Aug 14, 202412.5012.5012.5012.5088.81-
Aug 13, 202412.5012.5012.5012.5088.81-
Aug 12, 202412.5012.5012.5012.5088.81-
Aug 9, 202412.4012.4012.4012.4088.10-
Aug 8, 202412.4012.4012.4012.4088.10-
Aug 7, 202411.2011.9011.2011.9084.55-
Aug 6, 202411.0011.0011.0011.0078.15-
Aug 5, 202410.3010.3010.3010.3073.18-
Aug 2, 202411.7011.7011.7011.7083.13-
Aug 1, 202412.0012.4011.9012.4088.10500
Jul 31, 202412.4012.4012.4012.4088.10-
Jul 30, 202412.3012.3012.3012.3087.39-
Jul 29, 202412.3012.3012.3012.3087.39-
Jul 26, 202412.1012.1012.1012.1085.97-
Jul 25, 202412.3012.3012.3012.3087.39-
Jul 24, 202412.4012.5012.4012.5088.81-
Jul 23, 202412.9012.9012.9012.9091.65-
Jul 22, 202412.7012.7012.7012.7090.23-
Jul 19, 202412.8012.8012.8012.8090.94-
Jul 18, 202413.0013.0013.0013.0092.36-
Jul 17, 202413.0013.0013.0013.0092.36-
Jul 16, 202412.8012.8012.8012.8090.94-
Jul 15, 202412.6012.6012.6012.6089.52-
Jul 12, 202412.5012.5012.5012.5088.81-
Jul 11, 202412.6012.6012.6012.6089.52-
Jul 10, 202412.4012.4012.4012.4088.10-
Jul 9, 202412.4012.4012.4012.4088.10-
Jul 8, 202412.5012.5012.5012.5088.81-
Jul 5, 202412.7012.7012.7012.7090.23-
Jul 4, 202412.9012.9012.9012.9091.65-
Jul 3, 202412.7012.7012.7012.7090.23-
Jul 2, 202412.6012.6012.6012.6089.52-
Jul 1, 202412.7012.7012.7012.7090.23-
Jun 28, 202412.3012.3012.3012.3087.39-
Jun 27, 202412.3012.3012.3012.3087.39-
Jun 26, 202412.2012.2012.2012.2086.68-
Jun 25, 202412.1012.1012.1012.1085.97-
Jun 24, 202411.8011.8011.8011.8083.84-
Jun 21, 202412.0012.0012.0012.0085.26-
Jun 20, 202412.2012.2012.2012.2086.68-
Jun 19, 202411.9011.9011.9011.9084.55-
Jun 18, 202411.8011.8011.8011.8083.84-
Jun 17, 202411.6011.6011.6011.6082.42-
Jun 14, 202411.8011.8011.8011.8083.84-
Jun 13, 202412.0012.0011.9011.9084.55-
Jun 12, 202412.1012.1012.1012.1085.97-
Jun 11, 202412.0012.0012.0012.0085.26-
Jun 10, 202411.7012.2011.7012.2086.68600
Jun 7, 202411.6011.6011.6011.6082.42-
Jun 6, 202411.6011.6011.6011.6082.42-
Jun 5, 202411.7011.7011.7011.7083.13-
Jun 4, 202412.1012.1012.1012.1085.97-
Jun 3, 202412.2012.2012.2012.2086.68-
May 31, 202412.3012.3012.3012.3087.39-
May 30, 202412.1012.1012.1012.1085.97-
May 29, 202412.0012.0012.0012.0085.26-
May 28, 202412.1012.1012.1012.1085.97-
May 27, 202412.0012.0012.0012.0085.26-
May 24, 202411.8011.8011.8011.8083.84-
May 23, 202411.7011.7011.7011.7083.13-
May 22, 202411.7011.7011.7011.7083.13-
May 21, 202411.9011.9011.9011.9084.55-
May 20, 202411.9011.9011.9011.9084.55-
May 17, 202411.8011.8011.8011.8083.84-
May 16, 202411.9011.9011.9011.9084.55-
May 15, 202412.0012.0012.0012.0085.26-
May 14, 202411.5011.5011.5011.5081.71-
May 13, 202411.4011.4011.4011.4081.00-
May 10, 202411.4011.4011.4011.4081.00-
May 9, 202411.5011.5011.5011.5081.71-
May 8, 202411.4011.4011.4011.4081.00-
May 7, 202411.7011.7011.7011.7083.13-
May 6, 202411.7011.7011.7011.7083.13-
May 3, 202411.8011.8011.8011.8083.84-
May 2, 202411.6011.6011.6011.6082.42-
Apr 30, 202411.8011.8011.8011.8083.84-

Related Tickers

SUK0.F Suzuki Motor Corporation
40.40
+1.51%
 
SUK.SG Suzuki Motor Corp
10.45
+2.20%
 
SUK.DU Suzuki Motor Corp
10.39
+2.11%
 
HDM.BE Honda Motor Co Ltd
8.87
+0.11%
 
SUK0.MU Suzuki Motor Corporation
40.40
+0.50%
 
MZA.SG Mazda Motor Corp
5.23
-2.75%
 
MZA.HM Mazda Motor Corp
5.21
-3.63%
 
YMHAY Yamaha Motor Co., Ltd.
15.37
-1.46%
 
TSLA Tesla, Inc.
282.16
-3.38%