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

Frankfurt - Delayed Quote EUR

Isuzu Motors Limited (ISUA.F)

Compare

11.80

0.00

(0.00%)

At close: March 10 at 8:13:15 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	11.80	11.80	11.80	11.80	11.80	15
Mar 7, 2025	11.80	11.80	11.80	11.80	11.80	-
Mar 6, 2025	11.90	11.90	11.90	11.90	11.90	-
Mar 5, 2025	11.90	11.90	11.90	11.90	11.90	-
Mar 4, 2025	12.30	12.30	12.30	12.30	12.30	-
Mar 3, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 28, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 27, 2025	12.40	12.40	12.40	12.40	12.40	-
Feb 26, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 25, 2025	12.30	12.30	12.30	12.30	12.30	-
Feb 24, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 21, 2025	12.10	12.10	12.10	12.10	12.10	-
Feb 20, 2025	12.10	12.10	12.10	12.10	12.10	-
Feb 19, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 18, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 17, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 14, 2025	12.10	12.10	12.10	12.10	12.10	-
Feb 13, 2025	12.10	12.10	12.10	12.10	12.10	-
Feb 12, 2025	11.90	11.90	11.90	11.90	11.90	-
Feb 11, 2025	12.40	12.40	12.40	12.40	12.40	-
Feb 10, 2025	12.40	12.40	12.40	12.40	12.40	-
Feb 7, 2025	12.30	12.30	12.30	12.30	12.30	-
Feb 6, 2025	12.30	12.30	12.30	12.30	12.30	-
Feb 5, 2025	12.30	12.30	12.30	12.30	12.30	-
Feb 4, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 3, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 31, 2025	12.60	12.60	12.60	12.60	12.60	-
Jan 30, 2025	12.50	12.50	12.50	12.50	12.50	-
Jan 29, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 28, 2025	12.30	12.30	12.30	12.30	12.30	-
Jan 27, 2025	12.30	12.30	12.30	12.30	12.30	-
Jan 24, 2025	12.30	12.30	12.30	12.30	12.30	-
Jan 23, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 22, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 21, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 20, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 17, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 16, 2025	12.50	12.50	12.50	12.50	12.50	-
Jan 15, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 14, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 13, 2025	12.60	12.60	12.60	12.60	12.60	-
Jan 10, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 9, 2025	12.60	12.60	12.60	12.60	12.60	-
Jan 8, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 7, 2025	12.70	12.70	12.70	12.70	12.70	-
Jan 6, 2025	12.80	12.80	12.80	12.80	12.80	-
Jan 3, 2025	13.00	13.00	13.00	13.00	13.00	15
Jan 2, 2025	12.80	12.80	12.80	12.80	12.80	-
Dec 30, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 27, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 23, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 20, 2024	12.30	12.30	12.30	12.30	12.30	-
Dec 19, 2024	12.30	12.30	12.30	12.30	12.30	-
Dec 18, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 17, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 16, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 13, 2024	12.90	12.90	12.90	12.90	12.90	-
Dec 12, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 11, 2024	12.60	12.60	12.60	12.60	12.60	-
Dec 10, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 9, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 6, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 5, 2024	12.50	12.50	12.50	12.50	12.50	-
Dec 4, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 3, 2024	12.50	12.50	12.50	12.50	12.50	-
Dec 2, 2024	12.40	12.40	12.40	12.40	12.40	-
Nov 29, 2024	12.10	12.10	12.10	12.10	12.10	-
Nov 28, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 27, 2024	12.20	12.20	12.20	12.20	12.20	-
Nov 26, 2024	12.40	12.40	12.40	12.40	12.40	-
Nov 25, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 22, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 21, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 20, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 19, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 18, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 15, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 14, 2024	11.30	11.30	11.30	11.30	11.30	-
Nov 13, 2024	11.10	11.10	11.10	11.10	11.10	-
Nov 12, 2024	11.20	11.20	11.20	11.20	11.20	-
Nov 11, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 8, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 7, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 6, 2024	11.10	11.10	11.10	11.10	11.10	-
Nov 5, 2024	11.20	11.20	11.20	11.20	11.20	-
Nov 4, 2024	11.20	11.20	11.20	11.20	11.20	-
Nov 1, 2024	11.20	11.20	11.20	11.20	11.20	-
Oct 31, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 29, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 28, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 25, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 24, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 23, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 22, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 21, 2024	11.70	11.70	11.70	11.70	11.70	-
Oct 18, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 17, 2024	11.70	11.70	11.70	11.70	11.70	-
Oct 16, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 15, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 14, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 11, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 10, 2024	11.70	11.70	11.70	11.70	11.70	-
Oct 9, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 8, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 7, 2024	11.70	11.70	11.70	11.70	11.70	-
Oct 4, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 3, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 2, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 1, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 30, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 27, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 26, 2024	0.28 Dividend
Sep 26, 2024	12.10	12.10	12.10	12.10	12.10	-
Sep 25, 2024	11.90	11.90	11.90	11.90	11.59	-
Sep 24, 2024	12.20	12.20	12.20	12.20	11.89	-
Sep 23, 2024	12.20	12.20	12.20	12.20	11.89	-
Sep 20, 2024	12.40	12.40	12.40	12.40	12.08	-
Sep 19, 2024	12.30	12.30	12.30	12.30	11.98	-
Sep 18, 2024	12.30	12.30	12.30	12.30	11.98	-
Sep 17, 2024	12.30	12.30	12.30	12.30	11.98	-
Sep 16, 2024	12.30	12.30	12.30	12.30	11.98	-
Sep 13, 2024	12.30	12.30	12.30	12.30	11.98	-
Sep 12, 2024	12.30	12.30	12.30	12.30	11.98	-
Sep 11, 2024	12.20	12.20	12.20	12.20	11.89	-
Sep 10, 2024	12.50	12.50	12.50	12.50	12.18	-
Sep 9, 2024	12.50	12.50	12.50	12.50	12.18	-
Sep 6, 2024	13.00	13.00	13.00	13.00	12.67	-
Sep 5, 2024	13.10	13.10	13.10	13.10	12.76	-
Sep 4, 2024	12.90	12.90	12.90	12.90	12.57	-
Sep 3, 2024	13.30	13.30	13.30	13.30	12.96	-
Sep 2, 2024	13.30	13.30	13.20	13.20	12.86	-
Aug 30, 2024	13.20	13.20	13.20	13.20	12.86	-
Aug 29, 2024	13.10	13.10	13.10	13.10	12.76	-
Aug 28, 2024	13.10	13.10	13.10	13.10	12.76	-
Aug 27, 2024	12.90	12.90	12.90	12.90	12.57	-
Aug 26, 2024	12.70	12.70	12.70	12.70	12.37	-
Aug 23, 2024	12.80	12.80	12.80	12.80	12.47	-
Aug 22, 2024	12.60	12.60	12.60	12.60	12.28	-
Aug 21, 2024	12.60	12.60	12.60	12.60	12.28	-
Aug 20, 2024	12.50	12.50	12.50	12.50	12.18	-
Aug 19, 2024	12.60	12.60	12.60	12.60	12.28	-
Aug 16, 2024	12.60	12.60	12.60	12.60	12.28	-
Aug 15, 2024	13.40	13.40	13.40	13.40	13.06	20
Aug 14, 2024	12.20	12.20	12.20	12.20	11.89	-
Aug 13, 2024	12.20	12.20	12.20	12.20	11.89	-
Aug 12, 2024	12.10	12.10	12.10	12.10	11.79	-
Aug 9, 2024	12.10	12.10	12.10	12.10	11.79	-
Aug 8, 2024	12.20	12.20	12.20	12.20	11.89	-
Aug 7, 2024	11.10	11.10	11.10	11.10	10.81	-
Aug 6, 2024	10.90	10.90	10.90	10.90	10.62	-
Aug 5, 2024	10.20	10.20	10.20	10.20	9.94	-
Aug 2, 2024	11.30	11.30	11.30	11.30	11.01	-
Aug 1, 2024	11.70	11.70	11.70	11.70	11.40	-
Jul 31, 2024	12.10	12.10	12.10	12.10	11.79	-
Jul 30, 2024	12.00	12.00	12.00	12.00	11.69	-
Jul 29, 2024	12.00	12.00	12.00	12.00	11.69	-
Jul 26, 2024	11.70	11.70	11.70	11.70	11.40	-
Jul 25, 2024	12.00	12.00	12.00	12.00	11.69	-
Jul 24, 2024	12.00	12.00	12.00	12.00	11.69	-
Jul 23, 2024	12.60	12.60	12.60	12.60	12.28	-
Jul 22, 2024	12.40	12.40	12.40	12.40	12.08	-
Jul 19, 2024	12.50	12.50	12.50	12.50	12.18	-
Jul 18, 2024	12.60	12.60	12.60	12.60	12.28	-
Jul 17, 2024	12.70	12.70	12.70	12.70	12.37	-
Jul 16, 2024	12.50	12.50	12.50	12.50	12.18	-
Jul 15, 2024	12.20	12.20	12.20	12.20	11.89	-
Jul 12, 2024	12.20	12.20	12.20	12.20	11.89	-
Jul 11, 2024	12.20	12.20	12.20	12.20	11.89	-
Jul 10, 2024	12.10	12.10	12.10	12.10	11.79	-
Jul 9, 2024	12.10	12.10	12.10	12.10	11.79	-
Jul 8, 2024	12.20	12.20	12.20	12.20	11.89	-
Jul 5, 2024	12.20	12.20	12.20	12.20	11.89	-
Jul 4, 2024	12.40	12.40	12.40	12.40	12.08	-
Jul 3, 2024	12.20	12.20	12.20	12.20	11.89	-
Jul 2, 2024	12.20	12.20	12.20	12.20	11.89	-
Jul 1, 2024	11.90	11.90	11.90	11.90	11.59	-
Jun 28, 2024	11.80	11.80	11.80	11.80	11.50	-
Jun 27, 2024	11.80	11.80	11.80	11.80	11.50	-
Jun 26, 2024	11.70	11.70	11.70	11.70	11.40	3
Jun 25, 2024	11.50	11.50	11.50	11.50	11.20	-
Jun 24, 2024	11.60	11.60	11.60	11.60	11.30	-
Jun 21, 2024	11.70	11.70	11.70	11.70	11.40	-
Jun 20, 2024	11.30	11.30	11.30	11.30	11.01	-
Jun 19, 2024	11.30	11.30	11.30	11.30	11.01	-
Jun 18, 2024	11.30	11.30	11.30	11.30	11.01	-
Jun 17, 2024	11.40	11.40	11.40	11.40	11.11	-
Jun 14, 2024	11.60	11.60	11.60	11.60	11.30	-
Jun 13, 2024	11.70	11.70	11.70	11.70	11.40	-
Jun 12, 2024	11.50	11.50	11.50	11.50	11.20	-
Jun 11, 2024	11.40	11.40	11.40	11.40	11.11	-
Jun 10, 2024	11.40	11.40	11.40	11.40	11.11	-
Jun 7, 2024	11.30	11.30	11.30	11.30	11.01	260
Jun 6, 2024	11.40	11.40	11.40	11.40	11.11	-
Jun 5, 2024	11.70	11.70	11.70	11.70	11.40	-
Jun 4, 2024	11.70	11.70	11.70	11.70	11.40	-
Jun 3, 2024	11.90	11.90	11.90	11.90	11.59	-
May 31, 2024	11.80	11.80	11.80	11.80	11.50	-
May 30, 2024	11.60	11.60	11.60	11.60	11.30	-
May 29, 2024	10.80	10.80	10.80	10.80	10.52	-
May 28, 2024	11.10	11.10	11.10	11.10	10.81	-
May 27, 2024	11.10	11.10	11.10	11.10	10.81	-
May 24, 2024	11.10	11.10	11.10	11.10	10.81	-
May 23, 2024	11.20	11.20	11.20	11.20	10.91	-
May 22, 2024	11.30	11.30	11.30	11.30	11.01	-
May 21, 2024	11.40	11.40	11.40	11.40	11.11	-
May 20, 2024	11.30	11.30	11.30	11.30	11.01	-
May 17, 2024	11.30	11.30	11.30	11.30	11.01	-
May 16, 2024	11.70	11.70	11.70	11.70	11.40	-
May 15, 2024	10.80	10.80	10.80	10.80	10.52	-
May 14, 2024	11.00	11.00	11.00	11.00	10.72	-
May 13, 2024	11.00	11.00	11.00	11.00	10.72	-
May 10, 2024	11.00	11.00	11.00	11.00	10.72	-
May 9, 2024	11.10	11.10	11.10	11.10	10.81	-
May 8, 2024	11.20	11.20	11.20	11.20	10.91	-
May 7, 2024	11.30	11.30	11.30	11.30	11.01	-
May 6, 2024	11.20	12.30	11.20	12.30	11.98	50
May 3, 2024	11.00	11.00	11.00	11.00	10.72	-
May 2, 2024	11.00	11.00	11.00	11.00	10.72	-
Apr 30, 2024	11.20	11.20	11.20	11.20	10.91	-
Apr 29, 2024	11.10	11.10	11.10	11.10	10.81	-
Apr 26, 2024	11.10	11.10	11.10	11.10	10.81	-
Apr 25, 2024	11.20	11.20	11.20	11.20	10.91	-
Apr 24, 2024	11.20	11.20	11.20	11.20	10.91	-
Apr 23, 2024	11.30	11.30	11.30	11.30	11.01	-
Apr 22, 2024	11.20	11.20	11.20	11.20	10.91	-
Apr 19, 2024	11.30	11.30	11.30	11.30	11.01	-
Apr 18, 2024	11.20	11.20	11.20	11.20	10.91	-
Apr 17, 2024	11.50	11.50	11.50	11.50	11.20	-
Apr 16, 2024	11.80	11.80	11.80	11.80	11.50	-
Apr 15, 2024	12.10	12.10	12.10	12.10	11.79	-
Apr 12, 2024	12.00	12.00	12.00	12.00	11.69	-
Apr 11, 2024	12.00	12.00	12.00	12.00	11.69	-
Apr 10, 2024	11.90	11.90	11.90	11.90	11.59	-
Apr 9, 2024	12.10	13.30	12.10	13.30	12.96	160
Apr 8, 2024	11.90	11.90	11.90	11.90	11.59	-
Apr 5, 2024	12.10	12.10	12.10	12.10	11.79	-
Apr 4, 2024	11.90	11.90	11.90	11.90	11.59	-
Apr 3, 2024	12.00	13.10	12.00	13.10	12.76	115
Apr 2, 2024	12.00	12.00	12.00	12.00	11.69	-
Mar 28, 2024	12.10	12.10	12.10	12.10	11.79	-
Mar 27, 2024	0.28 Dividend
Mar 27, 2024	12.40	12.40	12.40	12.40	12.08	-
Mar 26, 2024	12.30	12.30	12.30	12.30	11.69	-
Mar 25, 2024	12.40	12.40	12.40	12.40	11.78	-
Mar 22, 2024	12.30	12.30	12.30	12.30	11.69	-
Mar 21, 2024	11.80	11.80	11.80	11.80	11.21	-
Mar 20, 2024	12.20	12.20	12.20	12.20	11.59	-
Mar 19, 2024	11.90	11.90	11.90	11.90	11.31	-
Mar 18, 2024	11.80	11.80	11.80	11.80	11.21	-
Mar 15, 2024	11.60	11.60	11.60	11.60	11.02	-
Mar 14, 2024	11.70	11.70	11.70	11.70	11.12	-
Mar 13, 2024	11.70	11.70	11.70	11.70	11.12	-
Mar 12, 2024	11.40	11.40	11.40	11.40	10.83	-
Mar 11, 2024	11.50	11.50	11.50	11.50	10.93	-

SUK.SG Suzuki Motor Corp

11.11

-0.76%

HDM.BE Honda Motor Co Ltd

8.89

+0.88%

SUK0.F Suzuki Motor Corporation

43.40

-0.46%

SUK.DU Suzuki Motor Corp

10.90

-1.89%

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%

ARVLF Arrival

0.0002

0.00%

PSNY Polestar Automotive Holding UK PLC

1.1200

-1.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Isuzu Motors Limited (ISUA.F)

Related Tickers