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

Frankfurt - Delayed Quote EUR

Mazda Motor Corporation (MZA.F)

5.20
-0.17
(-3.20%)
As of 3:29:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.225.225.205.205.20320
Apr 29, 20255.365.475.365.375.37320
Apr 28, 20255.335.405.335.405.40-
Apr 25, 20255.355.455.325.455.4510
Apr 24, 20255.235.245.215.245.24-
Apr 23, 20255.185.215.185.215.21-
Apr 22, 20255.055.115.045.115.11-
Apr 17, 20255.175.275.175.205.205
Apr 16, 20255.025.055.015.055.05-
Apr 15, 20254.985.014.975.015.01-
Apr 14, 20254.894.924.884.924.92111
Apr 11, 20255.005.004.884.884.88400
Apr 10, 20255.205.204.894.894.891,452
Apr 9, 20255.095.145.005.005.003,975
Apr 8, 20255.155.475.145.475.472,771
Apr 7, 20254.745.074.644.984.981,258
Apr 4, 20255.035.074.995.075.07217
Apr 3, 20255.475.475.365.445.442,351
Apr 2, 20255.775.775.755.755.75-
Apr 1, 20255.815.815.715.755.757,700
Mar 31, 20255.885.965.825.965.96129
Mar 28, 2025 0.185064 Dividend
Mar 28, 20255.935.995.925.995.99310
Mar 27, 20256.276.276.216.21-23.79-
Mar 26, 20256.746.746.646.65-25.49144
Mar 25, 20256.666.696.666.69-25.67-
Mar 24, 20256.686.716.686.71-25.73-
Mar 21, 20256.576.576.556.56-25.17-
Mar 20, 20256.716.726.716.72-25.77-
Mar 19, 20256.596.706.596.70-25.69-
Mar 18, 20256.516.636.496.49-24.89300
Mar 17, 20256.406.416.406.41-24.58-
Mar 14, 20256.356.396.356.39-24.51-
Mar 13, 20256.326.356.326.35-24.36-
Mar 12, 20256.486.486.446.44-24.69-
Mar 11, 20256.516.526.436.43-24.64-
Mar 10, 20256.356.356.306.30-24.16-
Mar 7, 20256.366.566.356.36-24.401,000
Mar 6, 20256.296.316.266.31-24.19-
Mar 5, 20256.216.276.216.22-23.85-
Mar 4, 20256.286.296.276.28-24.08-
Mar 3, 20256.656.656.446.44-24.7030
Feb 28, 20256.376.376.376.37-24.42-
Feb 27, 20256.536.536.516.53-25.02-
Feb 26, 20256.356.376.356.37-24.42-
Feb 25, 20256.416.416.386.38-24.47-
Feb 24, 20256.396.396.316.31-24.18-
Feb 21, 20256.316.536.316.37-24.42105
Feb 20, 20256.276.276.276.27-24.041,400
Feb 19, 20256.586.586.296.39-24.48500
Feb 18, 20256.406.556.406.55-25.11-
Feb 17, 20256.306.336.306.33-24.25-
Feb 14, 20256.576.576.576.57-25.18-
Feb 13, 20256.446.576.446.57-25.18-
Feb 12, 20256.346.536.336.35-24.33400
Feb 11, 20256.586.586.566.56-25.14-
Feb 10, 20256.576.596.556.59-25.25-
Feb 7, 20256.456.666.456.53-25.04285
Feb 6, 20256.756.756.556.58-25.2450
Feb 5, 20256.446.576.446.57-25.18-
Feb 4, 20256.336.336.336.33-24.28-
Feb 3, 20256.296.296.176.17-23.66-
Jan 31, 20256.526.756.526.74-25.8464
Jan 30, 20256.496.506.496.50-24.91-
Jan 29, 20256.356.356.356.35-24.36-
Jan 28, 20256.296.296.296.29-24.12-
Jan 27, 20256.476.476.356.35-24.351
Jan 24, 20256.236.386.236.38-24.45150
Jan 23, 20256.346.546.346.35-24.35200
Jan 22, 20256.226.236.226.22-23.83-
Jan 21, 20256.186.186.176.17-23.66-
Jan 20, 20256.456.456.296.29-24.121,457
Jan 17, 20256.276.276.276.27-24.04-
Jan 16, 20256.326.486.286.29-24.10150
Jan 15, 20256.306.326.276.32-24.23-
Jan 14, 20256.326.336.306.30-24.16-
Jan 13, 20256.386.386.276.27-24.031,600
Jan 10, 20256.236.306.236.30-24.16300
Jan 9, 20256.396.586.386.39-24.5116
Jan 8, 20256.696.816.696.70-25.68332
Jan 7, 20256.536.536.526.53-25.04-
Jan 6, 20256.776.776.546.67-25.57100
Jan 3, 20256.606.606.586.59-25.27-
Jan 2, 20256.566.806.566.80-26.071,450
Dec 30, 20246.486.496.486.49-24.89-
Dec 27, 20246.526.616.476.61-25.3480
Dec 23, 20246.066.096.066.09-23.36-
Dec 20, 20245.985.985.985.98-22.94-
Dec 19, 20245.955.955.895.89-22.59-
Dec 18, 20246.236.236.226.22-23.86-
Dec 17, 20245.895.895.895.89-22.5930
Dec 16, 20246.096.095.975.97-22.9025
Dec 13, 20246.046.076.046.07-23.28-
Dec 12, 20246.026.076.026.07-23.28-
Dec 11, 20246.176.176.176.17-23.66-
Dec 10, 20246.176.176.176.17-23.66-
Dec 9, 20246.106.256.096.17-23.66800
Dec 6, 20246.086.116.076.11-23.41-
Dec 5, 20245.986.105.955.95-22.82350
Dec 4, 20245.985.985.975.97-22.90-
Dec 3, 20246.166.296.156.29-24.12-
Dec 2, 20246.226.236.066.23-23.8835
Nov 29, 20246.026.025.935.93-22.72-
Nov 28, 20245.906.095.906.09-23.33328
Nov 27, 20245.915.975.895.89-22.59-
Nov 26, 20246.106.166.106.16-23.62-
Nov 25, 20246.116.116.096.10-23.38-
Nov 22, 20246.096.136.096.13-23.52-
Nov 21, 20246.076.276.076.09-23.351,650
Nov 20, 20246.056.076.056.07-23.26-
Nov 19, 20246.226.276.226.27-24.03-
Nov 18, 20246.236.236.206.20-23.77-
Nov 15, 20246.256.256.106.10-23.392
Nov 14, 20246.006.156.006.15-23.57900
Nov 13, 20246.076.075.945.94-22.78-
Nov 12, 20246.226.226.206.20-23.76-
Nov 11, 20246.116.116.076.07-23.28-
Nov 8, 20246.216.226.036.07-23.281,050
Nov 7, 20246.406.406.126.12-23.465,381
Nov 6, 20246.406.476.406.47-24.81-
Nov 5, 20246.686.686.666.66-25.55-
Nov 4, 20246.496.746.496.74-25.8410
Nov 1, 20246.406.496.406.49-24.87-
Oct 31, 20246.546.546.466.46-24.76-
Oct 30, 20246.626.816.576.57-25.20200
Oct 29, 20246.656.656.626.62-25.39-
Oct 28, 20246.506.506.506.50-24.93-
Oct 25, 20246.476.486.476.48-24.85-
Oct 24, 20246.406.526.406.46-24.7710
Oct 23, 20246.406.406.406.40-24.54-
Oct 22, 20246.356.406.356.40-24.54-
Oct 21, 20246.416.456.416.45-24.73-
Oct 18, 20246.396.456.396.45-24.73-
Oct 17, 20246.396.446.386.44-24.71-
Oct 16, 20246.336.376.326.37-24.42-
Oct 15, 20246.526.526.526.52-25.00-
Oct 14, 20246.606.606.606.60-25.30219
Oct 11, 20246.576.576.556.57-25.18-
Oct 10, 20246.596.626.576.62-25.37-
Oct 9, 20246.656.836.656.83-26.181,233
Oct 8, 20246.676.736.676.73-25.79-
Oct 7, 20246.996.996.846.84-26.23400
Oct 4, 20246.816.886.816.88-26.38-
Oct 3, 20246.816.816.776.77-25.95-
Oct 2, 20246.686.746.686.73-25.81-
Oct 1, 20246.776.776.766.76-25.91-
Sep 30, 20246.656.656.656.65-25.50-
Sep 27, 2024 0.15422 Dividend
Sep 27, 20246.826.876.756.81-26.13-
Sep 26, 20246.907.196.907.1968.2725
Sep 25, 20246.866.866.866.8665.08-
Sep 24, 20246.786.876.776.8765.18-
Sep 23, 20246.987.006.797.0066.43455
Sep 20, 20246.776.836.776.8164.66-
Sep 19, 20246.746.906.736.9065.46-
Sep 18, 20246.746.806.726.8064.532,152
Sep 17, 20246.576.796.576.7464.00120
Sep 16, 20246.616.616.576.5762.37-
Sep 13, 20246.576.606.576.6062.59200
Sep 12, 20246.716.716.676.6763.30150
Sep 11, 20246.796.796.756.7564.02-
Sep 10, 20246.836.886.836.8865.25-
Sep 9, 20246.946.986.946.9766.11-
Sep 6, 20247.007.106.977.1067.381,000
Sep 5, 20247.207.297.207.2068.337,200
Sep 4, 20247.207.227.207.2068.29-
Sep 3, 20247.517.567.517.5671.74797
Sep 2, 20247.487.507.467.4670.832,000
Aug 30, 20247.527.557.527.5471.59-
Aug 29, 20247.367.417.367.4170.36-
Aug 28, 20247.407.427.407.4270.41-
Aug 27, 20247.377.397.377.3870.05-
Aug 26, 20247.417.417.317.3169.39-
Aug 23, 20247.467.477.467.4770.89-
Aug 22, 20247.447.477.437.4770.85-
Aug 21, 20247.437.447.427.4270.45-
Aug 20, 20247.597.597.567.5671.74-
Aug 19, 20247.507.807.507.7073.07277
Aug 16, 20247.557.557.497.4971.08-
Aug 15, 20247.447.537.447.5371.44-
Aug 14, 20247.207.307.057.0566.881,165
Aug 13, 20246.996.996.996.9966.33-
Aug 12, 20246.847.206.846.9065.483,600
Aug 9, 20246.997.006.996.9966.31-
Aug 8, 20246.876.876.876.8765.19-
Aug 7, 20246.957.106.957.1067.381,075
Aug 6, 20246.987.516.987.0066.43338
Aug 5, 20246.657.366.657.3669.884,675
Aug 2, 20247.747.747.687.7173.201,055
Aug 1, 20247.887.887.777.7773.70140
Jul 31, 20248.228.238.188.2378.12-
Jul 30, 20248.008.068.008.0676.451
Jul 29, 20247.907.947.897.9475.39-
Jul 26, 20247.637.967.637.9675.5855
Jul 25, 20247.968.127.938.1277.06120
Jul 24, 20248.188.188.098.0976.79-
Jul 23, 20248.238.288.238.2878.59-
Jul 22, 20248.198.198.188.1877.64-
Jul 19, 20248.228.228.208.2177.93-
Jul 18, 20248.338.348.338.3479.16-
Jul 17, 20248.708.708.598.5981.55-
Jul 16, 20248.718.748.698.7482.961,940
Jul 15, 20248.748.758.738.7382.81-
Jul 12, 20248.708.738.698.7382.84-
Jul 11, 20248.878.928.868.9284.61-
Jul 10, 20248.598.648.598.6482.03-
Jul 9, 20248.648.688.648.6882.39600
Jul 8, 20248.678.738.678.7382.88-
Jul 5, 20248.809.018.798.9484.884,000
Jul 4, 20248.978.998.978.9985.27-
Jul 3, 20248.788.788.658.6582.101,000
Jul 2, 20249.039.038.978.9785.14-
Jul 1, 20249.209.208.928.9384.7652
Jun 28, 20248.958.988.958.9885.22-
Jun 27, 20248.928.938.928.9284.69-
Jun 26, 20248.958.968.888.8884.31-
Jun 25, 20249.089.089.069.0786.11730
Jun 24, 20249.219.218.928.9384.7610
Jun 21, 20248.888.908.868.8684.08-
Jun 20, 20248.968.968.958.9584.89-
Jun 19, 20248.889.128.848.8483.9351
Jun 18, 20248.568.588.568.5881.4087
Jun 17, 20248.508.588.508.5881.44-
Jun 14, 20248.718.778.718.7683.09135
Jun 13, 20248.658.738.558.7082.5650
Jun 12, 20248.989.038.989.0385.69-
Jun 11, 20249.049.319.039.0986.2437
Jun 10, 20249.199.299.199.2988.128
Jun 7, 20248.989.038.989.0385.69-
Jun 6, 20249.029.139.029.1386.64-
Jun 5, 20249.139.189.139.1887.12-
Jun 4, 20249.309.349.309.3488.61-
Jun 3, 20249.239.359.219.3588.69-
May 31, 20249.639.639.599.6291.29-
May 30, 20249.409.589.409.4489.56-
May 29, 20249.259.509.239.2387.5950
May 28, 20249.269.279.269.2788.01-
May 27, 20249.509.509.239.2387.5980
May 24, 20249.239.239.189.2387.57-
May 23, 20249.289.569.259.5590.6660
May 22, 20249.179.189.159.1887.1050
May 21, 20249.249.259.249.2487.72-
May 20, 20249.369.379.359.3588.77-
May 17, 20249.189.289.189.2087.32-
May 16, 20249.509.509.239.2387.591,000
May 15, 20249.549.609.549.6091.06-
May 14, 20249.619.839.619.6891.84-
May 13, 20249.439.549.409.5090.157,493
May 10, 20249.6910.079.6910.0795.61490
May 9, 202410.0610.4010.0610.1095.80340
May 8, 202410.0610.2110.0610.1296.04-
May 7, 202410.1910.1910.1810.1896.60-
May 6, 202410.1910.4010.1910.4098.65-
May 3, 202410.3110.3910.3010.3998.60-
May 2, 202410.2810.3110.2810.2897.55100
Apr 30, 202410.6110.6210.5810.58100.40-

Related Tickers

600104.SS SAIC MOTOR
16.24
+4.17%
 
7270.T Subaru Corporation
2,592.50
-1.78%
 
7267.T Honda Motor Co., Ltd.
1,453.00
+0.10%
 
PSNY Polestar Automotive Holding UK PLC
1.0350
-4.61%
 
HMC Honda Motor Co., Ltd.
30.48
-1.04%
 
VOW3.DE Volkswagen AG
95.44
-2.43%
 
RACE Ferrari N.V.
457.00
-1.24%
 
1211.HK BYD COMPANY
370.200
-0.32%
 
TM Toyota Motor Corporation
190.51
-2.50%
 
GM General Motors Company
45.10
-3.93%