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

Stuttgart - Delayed Quote EUR

Mahindra & Mahindra Ltd (MOM.SG)

Compare

28.60

+0.20

+(0.70%)

As of 8:12:22 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	28.60	28.60	28.60	28.60	28.60	-
Mar 7, 2025	28.20	29.20	28.20	28.40	28.40	200
Mar 6, 2025	28.60	28.60	28.60	28.60	28.60	15
Mar 5, 2025	28.80	29.20	28.80	29.20	29.20	40
Mar 4, 2025	27.60	27.60	27.60	27.60	27.60	-
Mar 3, 2025	28.20	28.20	28.20	28.20	28.20	-
Feb 28, 2025	28.40	28.80	27.80	28.80	28.80	192
Feb 27, 2025	29.20	29.80	29.20	29.80	29.80	60
Feb 26, 2025	30.00	30.00	29.60	29.60	29.60	500
Feb 25, 2025	30.00	30.60	30.00	30.60	30.60	20
Feb 24, 2025	29.20	30.00	29.20	29.40	29.40	153
Feb 21, 2025	29.60	29.80	28.40	28.40	28.40	1,630
Feb 20, 2025	30.60	30.60	30.60	30.60	30.60	-
Feb 19, 2025	29.80	30.60	29.80	30.60	30.60	130
Feb 18, 2025	31.00	31.00	31.00	31.00	31.00	100
Feb 17, 2025	30.40	31.40	30.40	30.40	30.40	752
Feb 14, 2025	32.40	32.40	31.80	31.80	31.80	80
Feb 13, 2025	32.60	33.40	32.60	33.40	33.40	25
Feb 12, 2025	34.00	34.00	33.20	33.60	33.60	1,651
Feb 11, 2025	34.60	34.60	34.60	34.60	34.60	-
Feb 10, 2025	34.60	34.60	34.60	34.60	34.60	50
Feb 7, 2025	34.40	34.40	34.20	34.20	34.20	-
Feb 6, 2025	34.00	34.20	34.00	34.20	34.20	100
Feb 5, 2025	34.40	34.40	34.40	34.40	34.40	-
Feb 4, 2025	35.00	35.80	35.00	35.80	35.80	50
Feb 3, 2025	34.60	35.80	34.60	35.80	35.80	10
Jan 31, 2025	32.60	33.80	32.60	33.80	33.80	70
Jan 30, 2025	32.40	33.60	32.40	33.60	33.60	540
Jan 29, 2025	31.40	32.80	31.40	32.80	32.80	15
Jan 28, 2025	31.40	32.80	31.40	32.20	32.20	168
Jan 27, 2025	30.40	31.80	30.40	31.80	31.80	415
Jan 24, 2025	31.60	31.60	31.60	31.60	31.60	-
Jan 23, 2025	31.40	32.40	31.40	32.40	32.40	65
Jan 22, 2025	31.00	31.00	31.00	31.00	31.00	90
Jan 21, 2025	32.00	32.00	31.20	31.60	31.60	384
Jan 20, 2025	31.80	32.60	31.80	32.60	32.60	375
Jan 17, 2025	32.40	33.40	32.20	33.20	33.20	2,022
Jan 16, 2025	32.60	33.60	32.60	33.60	33.60	50
Jan 15, 2025	33.80	34.20	33.20	34.20	34.20	322
Jan 14, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 13, 2025	34.40	34.40	34.20	34.20	34.20	12
Jan 10, 2025	34.60	35.40	34.60	35.20	35.20	571
Jan 9, 2025	34.60	36.00	34.60	35.20	35.20	252
Jan 8, 2025	34.60	35.00	34.60	34.60	34.60	405
Jan 7, 2025	34.60	35.20	34.60	35.00	35.00	1,250
Jan 6, 2025	35.80	35.80	34.80	34.80	34.80	331
Jan 3, 2025	35.60	36.60	35.60	36.60	36.60	21
Jan 2, 2025	35.20	37.20	35.20	36.00	36.00	512
Dec 30, 2024	33.40	34.40	33.40	34.40	34.40	30
Dec 27, 2024	33.60	35.00	33.60	35.00	35.00	664
Dec 23, 2024	32.20	33.20	32.20	33.20	33.20	126
Dec 20, 2024	33.60	33.60	33.40	33.40	33.40	170
Dec 19, 2024	33.40	34.80	33.40	34.80	34.80	42
Dec 18, 2024	34.20	34.80	34.20	34.80	34.80	75
Dec 17, 2024	33.80	33.80	33.80	33.80	33.80	-
Dec 16, 2024	35.00	35.20	34.20	34.20	34.20	500
Dec 13, 2024	34.20	35.40	34.20	35.40	35.40	341
Dec 12, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 11, 2024	34.40	35.00	34.40	35.00	35.00	303
Dec 10, 2024	33.60	34.20	33.60	34.20	34.20	71
Dec 9, 2024	34.20	34.20	33.80	34.00	34.00	725
Dec 6, 2024	35.20	35.20	34.60	34.60	34.60	71
Dec 5, 2024	33.80	35.00	33.80	35.00	35.00	263
Dec 4, 2024	33.60	34.80	33.60	34.80	34.80	880
Dec 3, 2024	34.20	34.40	34.20	34.20	34.20	247
Dec 2, 2024	33.60	34.80	33.60	34.80	34.80	275
Nov 29, 2024	32.40	34.00	32.40	34.00	34.00	185
Nov 28, 2024	32.20	33.40	32.20	33.20	33.20	135
Nov 27, 2024	33.80	34.40	33.80	34.20	34.20	200
Nov 26, 2024	34.40	34.60	34.20	34.60	34.60	339
Nov 25, 2024	34.20	35.00	34.00	34.00	34.00	100
Nov 22, 2024	32.80	33.60	32.80	33.60	33.60	1,195
Nov 21, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 20, 2024	32.80	33.40	32.80	33.40	33.40	33
Nov 19, 2024	32.60	34.00	32.60	32.80	32.80	302
Nov 18, 2024	32.40	32.80	32.40	32.80	32.80	130
Nov 15, 2024	31.80	32.20	31.80	32.20	32.20	120
Nov 14, 2024	31.20	31.20	31.20	31.20	31.20	-
Nov 13, 2024	30.80	32.20	30.80	31.20	31.20	537
Nov 12, 2024	32.00	32.80	32.00	32.80	32.80	32
Nov 11, 2024	31.60	32.80	31.60	32.60	32.60	1,236
Nov 8, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 7, 2024	31.60	32.40	31.60	32.40	32.40	10
Nov 6, 2024	32.00	32.80	32.00	32.80	32.80	494
Nov 5, 2024	30.40	31.00	30.40	31.00	31.00	-
Nov 4, 2024	30.60	30.60	30.60	30.60	30.60	-
Nov 1, 2024	29.00	31.60	29.00	31.60	31.60	170
Oct 31, 2024	29.00	30.00	29.00	29.40	29.40	30
Oct 30, 2024	29.60	30.40	29.40	30.40	30.40	280
Oct 29, 2024	29.60	30.80	29.60	30.80	30.80	365
Oct 28, 2024	30.60	31.20	30.60	31.20	31.20	100
Oct 25, 2024	30.00	30.00	29.40	29.60	29.60	1,128
Oct 24, 2024	30.40	30.80	30.40	30.60	30.60	-
Oct 23, 2024	31.20	31.20	30.80	31.20	31.20	410
Oct 22, 2024	32.00	32.40	31.20	32.40	32.40	272
Oct 21, 2024	32.00	32.20	32.00	32.20	32.20	320
Oct 18, 2024	32.00	33.00	32.00	33.00	33.00	75
Oct 17, 2024	32.00	32.20	32.00	32.20	32.20	23
Oct 16, 2024	32.80	34.20	32.80	34.00	34.00	1,140
Oct 15, 2024	33.20	35.00	33.20	35.00	35.00	240
Oct 14, 2024	33.80	35.20	33.80	35.20	35.20	200
Oct 11, 2024	34.00	34.00	33.60	33.60	33.60	200
Oct 10, 2024	34.20	35.20	34.20	35.20	35.20	23
Oct 9, 2024	34.20	34.80	34.20	34.40	34.40	174
Oct 8, 2024	33.40	34.00	33.40	34.00	34.00	30
Oct 7, 2024	32.20	33.60	32.20	32.60	32.60	359
Oct 4, 2024	32.60	33.00	32.60	33.00	33.00	10
Oct 3, 2024	33.60	34.60	33.60	33.60	33.60	45
Oct 2, 2024	32.80	34.60	32.80	33.20	33.20	43
Oct 1, 2024	32.80	35.00	32.80	35.00	35.00	1,905
Sep 30, 2024	32.60	33.60	32.60	33.60	33.60	130
Sep 27, 2024	33.40	34.00	33.40	34.00	34.00	220
Sep 26, 2024	32.80	34.60	32.80	33.60	33.60	1,184
Sep 25, 2024	32.80	34.20	32.80	34.20	34.20	41
Sep 24, 2024	32.80	33.80	32.80	33.80	33.80	115
Sep 23, 2024	31.80	33.40	31.80	32.60	32.60	826
Sep 20, 2024	30.60	31.40	30.60	31.40	31.40	245
Sep 19, 2024	29.80	30.00	29.80	29.80	29.80	10
Sep 18, 2024	30.40	30.40	29.60	29.60	29.60	30
Sep 17, 2024	29.40	29.80	29.40	29.80	29.80	-
Sep 16, 2024	29.20	30.40	29.20	29.40	29.40	340
Sep 13, 2024	28.60	30.00	28.60	30.00	30.00	40
Sep 12, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 11, 2024	28.80	28.80	28.80	28.80	28.80	-
Sep 10, 2024	29.00	29.00	28.80	28.80	28.80	4
Sep 9, 2024	28.80	29.80	28.80	29.80	29.80	1,015
Sep 6, 2024	28.80	29.40	28.40	29.40	29.40	465
Sep 5, 2024	29.20	29.60	29.20	29.60	29.60	27
Sep 4, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 3, 2024	29.40	30.60	29.40	29.60	29.60	130
Sep 2, 2024	29.60	30.60	29.60	30.60	30.60	126
Aug 30, 2024	29.60	29.60	29.60	29.60	29.60	-
Aug 29, 2024	29.40	29.60	29.40	29.60	29.60	30
Aug 28, 2024	29.40	29.40	29.40	29.40	29.40	150
Aug 27, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 26, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 23, 2024	29.00	29.00	29.00	29.00	29.00	-
Aug 22, 2024	29.00	29.00	29.00	29.00	29.00	40
Aug 21, 2024	29.00	29.00	29.00	29.00	29.00	400
Aug 20, 2024	29.00	29.00	29.00	29.00	29.00	-
Aug 19, 2024	29.80	29.80	29.60	29.60	29.60	84
Aug 16, 2024	30.00	31.40	30.00	31.40	31.40	470
Aug 15, 2024	29.20	29.60	29.20	29.60	29.60	202
Aug 14, 2024	29.40	30.20	29.20	29.20	29.20	385
Aug 13, 2024	29.20	29.80	29.20	29.80	29.80	50
Aug 12, 2024	30.00	30.00	30.00	30.00	30.00	233
Aug 9, 2024	29.20	29.40	29.20	29.40	29.40	500
Aug 8, 2024	28.80	29.80	28.80	29.40	29.40	204
Aug 7, 2024	28.60	28.60	28.60	28.60	28.60	-
Aug 6, 2024	28.80	29.80	28.40	28.40	28.40	618
Aug 5, 2024	28.40	29.60	28.40	28.60	28.60	1,047
Aug 2, 2024	30.00	30.00	29.00	29.00	29.00	1,253
Aug 1, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 31, 2024	31.80	33.20	31.60	31.80	31.80	752
Jul 30, 2024	31.60	33.20	31.60	33.20	33.20	55
Jul 29, 2024	31.40	33.40	31.40	32.40	32.40	3,169
Jul 26, 2024	30.80	31.40	30.80	31.40	31.40	750
Jul 25, 2024	30.40	30.60	30.40	30.60	30.60	-
Jul 24, 2024	30.00	30.40	30.00	30.40	30.40	-
Jul 23, 2024	30.40	30.80	30.40	30.80	30.80	42
Jul 22, 2024	30.00	31.40	30.00	31.40	31.40	147
Jul 19, 2024	30.20	30.80	30.20	30.80	30.80	7
Jul 18, 2024	29.60	31.60	29.60	31.60	31.60	185
Jul 17, 2024	29.80	30.00	29.80	30.00	30.00	-
Jul 16, 2024	29.60	31.00	29.60	31.00	31.00	19
Jul 15, 2024	29.40	30.40	29.40	30.40	30.40	10
Jul 12, 2024	29.20	29.40	29.20	29.40	29.40	10
Jul 11, 2024	29.60	29.60	29.20	29.20	29.20	190
Jul 10, 2024	29.60	30.00	29.60	29.80	29.80	2,368
Jul 9, 2024	31.20	32.20	31.20	32.20	32.20	100
Jul 8, 2024	31.40	31.40	31.40	31.40	31.40	160
Jul 5, 2024	31.80	31.80	31.20	31.40	31.40	165
Jul 4, 2024	31.60	31.80	31.60	31.80	31.80	85
Jul 3, 2024	31.60	31.60	31.60	31.60	31.60	-
Jul 2, 2024	0.23 Dividend
Jul 2, 2024	31.60	32.40	31.40	32.40	32.40	273
Jul 1, 2024	31.60	31.60	31.40	31.40	31.15	100
Jun 28, 2024	31.80	31.80	31.60	31.60	31.35	80
Jun 27, 2024	31.60	33.00	31.60	32.00	31.74	474
Jun 26, 2024	32.00	32.80	31.00	32.60	32.34	599
Jun 25, 2024	32.00	33.60	32.00	33.60	33.33	154
Jun 24, 2024	31.60	33.20	31.60	33.20	32.93	170
Jun 21, 2024	31.60	32.60	31.60	32.60	32.34	286
Jun 20, 2024	31.60	32.40	31.60	32.40	32.14	937
Jun 19, 2024	32.40	33.60	32.40	33.60	33.33	296
Jun 18, 2024	32.60	33.40	32.60	32.60	32.34	405
Jun 17, 2024	33.40	33.80	32.40	33.40	33.13	820
Jun 14, 2024	32.00	33.20	32.00	33.20	32.93	1,550
Jun 13, 2024	30.60	32.60	30.60	32.60	32.34	1,075
Jun 12, 2024	30.80	31.80	30.60	31.20	30.95	695
Jun 11, 2024	30.60	32.00	30.60	32.00	31.74	600
Jun 10, 2024	30.60	32.20	30.60	32.00	31.74	1,782
Jun 7, 2024	29.40	31.60	29.40	31.60	31.35	313
Jun 6, 2024	30.00	30.00	29.00	29.80	29.56	183
Jun 5, 2024	30.40	30.60	29.20	30.60	30.36	958
Jun 4, 2024	28.40	28.40	27.80	27.80	27.58	420
Jun 3, 2024	28.60	30.00	28.60	29.40	29.16	1,380
May 31, 2024	27.80	28.00	27.60	27.60	27.38	435
May 30, 2024	27.60	28.00	27.60	28.00	27.78	55
May 29, 2024	28.20	28.20	27.80	27.80	27.58	3
May 28, 2024	28.00	28.80	28.00	28.60	28.37	31
May 27, 2024	29.00	29.20	28.20	29.20	28.97	165
May 24, 2024	28.60	29.20	28.40	29.20	28.97	430
May 23, 2024	27.40	29.00	27.40	28.40	28.17	20
May 22, 2024	27.40	28.60	27.40	28.60	28.37	760
May 21, 2024	27.00	28.20	27.00	28.20	27.97	361
May 20, 2024	27.40	27.80	27.00	27.80	27.58	908
May 17, 2024	27.20	28.40	27.20	27.80	27.58	1,355
May 16, 2024	24.80	27.20	24.80	27.20	26.98	40
May 15, 2024	25.00	26.00	25.00	25.80	25.59	417
May 14, 2024	24.60	25.60	24.60	25.60	25.40	4
May 13, 2024	23.60	25.00	23.60	25.00	24.80	800
May 10, 2024	24.00	24.80	24.00	24.80	24.60	50
May 9, 2024	24.40	24.40	24.40	24.40	24.20	-
May 8, 2024	23.80	24.80	23.80	24.80	24.60	48
May 7, 2024	24.20	25.00	24.00	25.00	24.80	646
May 6, 2024	24.20	25.00	24.20	25.00	24.80	544
May 3, 2024	25.00	25.00	24.20	24.20	24.01	122
May 2, 2024	24.20	25.00	24.20	25.00	24.80	422
Apr 30, 2024	23.60	24.80	23.60	24.80	24.60	381
Apr 29, 2024	23.20	23.60	22.80	23.60	23.41	60
Apr 26, 2024	22.80	23.60	22.80	22.80	22.62	225
Apr 25, 2024	22.80	23.60	22.80	23.00	22.82	630
Apr 24, 2024	23.00	23.60	23.00	23.60	23.41	15
Apr 23, 2024	23.20	23.80	23.00	23.80	23.61	1,019
Apr 22, 2024	23.00	24.20	23.00	24.20	24.01	1,317
Apr 19, 2024	22.60	23.80	22.60	23.80	23.61	456
Apr 18, 2024	22.80	22.80	22.60	22.60	22.42	100
Apr 17, 2024	22.60	23.60	22.60	23.60	23.41	400
Apr 16, 2024	22.80	23.60	22.80	23.60	23.41	50
Apr 15, 2024	23.60	23.60	23.20	23.20	23.01	100
Apr 12, 2024	23.80	23.80	23.80	23.80	23.61	102
Apr 11, 2024	22.80	23.60	22.80	23.60	23.41	-
Apr 10, 2024	23.60	23.60	22.60	23.60	23.41	95
Apr 9, 2024	22.80	23.60	22.80	23.60	23.41	313
Apr 8, 2024	22.40	22.80	22.40	22.80	22.62	70
Apr 5, 2024	21.80	22.00	21.80	22.00	21.82	-
Apr 4, 2024	21.40	21.80	21.40	21.80	21.63	-
Apr 3, 2024	21.60	22.60	21.60	22.60	22.42	25
Apr 2, 2024	21.20	21.80	21.20	21.80	21.63	19
Mar 28, 2024	20.80	22.20	20.80	21.40	21.23	100
Mar 27, 2024	20.60	21.40	20.40	21.40	21.23	789
Mar 26, 2024	21.20	21.20	21.20	21.20	21.03	25
Mar 25, 2024	21.40	21.40	20.40	21.20	21.03	424
Mar 22, 2024	20.40	21.40	20.40	21.40	21.23	4
Mar 21, 2024	20.00	20.60	20.00	20.40	20.24	30
Mar 20, 2024	20.20	20.20	20.20	20.20	20.04	-
Mar 19, 2024	20.00	20.60	20.00	20.60	20.44	-
Mar 18, 2024	20.00	21.40	20.00	21.40	21.23	50
Mar 15, 2024	20.00	20.20	20.00	20.20	20.04	-
Mar 14, 2024	20.40	20.80	20.40	20.60	20.44	50
Mar 13, 2024	20.20	20.40	20.20	20.40	20.24	-
Mar 12, 2024	20.60	21.60	20.60	21.60	21.43	5
Mar 11, 2024	20.40	21.00	20.40	21.00	20.83	10

7269.T Suzuki Motor Corporation

1,792.00

-0.55%

MARUTI.BO Maruti Suzuki India Limited

11,600.95

-0.55%

2015.HK Li Auto Inc.

110.500

-0.36%

9868.HK XPeng Inc.

89.250

-0.83%

9866.HK NIO Inc.

34.650

+2.97%

1211.HK BYD COMPANY

345.600

-2.70%

BYDDY BYD Company Limited

90.37

-0.19%

XPEV XPeng Inc.

23.60

+6.16%

NIO NIO Inc.

4.4700

+5.42%

TSLA Tesla, Inc.

262.67

-0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mahindra & Mahindra Ltd (MOM.SG)

Related Tickers