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

Mazda Motor Corporation (MZA.F)

Compare
6.43
+0.12
+(1.97%)
As of 3:29:01 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20256.516.526.436.436.431,000
Mar 10, 20256.356.356.306.306.30-
Mar 7, 20256.366.566.356.366.361,000
Mar 6, 20256.296.316.266.316.31-
Mar 5, 20256.216.276.216.226.22-
Mar 4, 20256.286.296.276.286.28-
Mar 3, 20256.656.656.446.446.4430
Feb 28, 20256.376.376.376.376.37-
Feb 27, 20256.536.536.516.536.53-
Feb 26, 20256.356.376.356.376.37-
Feb 25, 20256.416.416.386.386.38-
Feb 24, 20256.396.396.316.316.31-
Feb 21, 20256.316.536.316.376.37105
Feb 20, 20256.276.276.276.276.271,400
Feb 19, 20256.586.586.296.396.39500
Feb 18, 20256.406.556.406.556.55-
Feb 17, 20256.306.336.306.336.33-
Feb 14, 20256.576.576.576.576.57-
Feb 13, 20256.446.576.446.576.57-
Feb 12, 20256.346.536.336.356.35400
Feb 11, 20256.586.586.566.566.56-
Feb 10, 20256.576.596.556.596.59-
Feb 7, 20256.456.666.456.536.53285
Feb 6, 20256.756.756.556.586.5850
Feb 5, 20256.446.576.446.576.57-
Feb 4, 20256.336.336.336.336.33-
Feb 3, 20256.296.296.176.176.17-
Jan 31, 20256.526.756.526.746.7464
Jan 30, 20256.496.506.496.506.50-
Jan 29, 20256.356.356.356.356.35-
Jan 28, 20256.296.296.296.296.29-
Jan 27, 20256.476.476.356.356.351
Jan 24, 20256.236.386.236.386.38150
Jan 23, 20256.346.546.346.356.35200
Jan 22, 20256.226.236.226.226.22-
Jan 21, 20256.186.186.176.176.17-
Jan 20, 20256.456.456.296.296.291,457
Jan 17, 20256.276.276.276.276.27-
Jan 16, 20256.326.486.286.296.29150
Jan 15, 20256.306.326.276.326.32-
Jan 14, 20256.326.336.306.306.30-
Jan 13, 20256.386.386.276.276.271,600
Jan 10, 20256.236.306.236.306.30300
Jan 9, 20256.396.586.386.396.3916
Jan 8, 20256.696.816.696.706.70332
Jan 7, 20256.536.536.526.536.53-
Jan 6, 20256.776.776.546.676.67100
Jan 3, 20256.606.606.586.596.59-
Jan 2, 20256.566.806.566.806.801,450
Dec 30, 20246.486.496.486.496.49-
Dec 27, 20246.526.616.476.616.6180
Dec 23, 20246.066.096.066.096.09-
Dec 20, 20245.985.985.985.985.98-
Dec 19, 20245.955.955.895.895.89-
Dec 18, 20246.236.236.226.226.22-
Dec 17, 20245.895.895.895.895.8930
Dec 16, 20246.096.095.975.975.9725
Dec 13, 20246.046.076.046.076.07-
Dec 12, 20246.026.076.026.076.07-
Dec 11, 20246.176.176.176.176.17-
Dec 10, 20246.176.176.176.176.17-
Dec 9, 20246.106.256.096.176.17800
Dec 6, 20246.086.116.076.116.11-
Dec 5, 20245.986.105.955.955.95350
Dec 4, 20245.985.985.975.975.97-
Dec 3, 20246.166.296.156.296.29-
Dec 2, 20246.226.236.066.236.2335
Nov 29, 20246.026.025.935.935.93-
Nov 28, 20245.906.095.906.096.09328
Nov 27, 20245.915.975.895.895.89-
Nov 26, 20246.106.166.106.166.16-
Nov 25, 20246.116.116.096.106.10-
Nov 22, 20246.096.136.096.136.13-
Nov 21, 20246.076.276.076.096.091,650
Nov 20, 20246.056.076.056.076.07-
Nov 19, 20246.226.276.226.276.27-
Nov 18, 20246.236.236.206.206.20-
Nov 15, 20246.256.256.106.106.102
Nov 14, 20246.006.156.006.156.15900
Nov 13, 20246.076.075.945.945.94-
Nov 12, 20246.226.226.206.206.20-
Nov 11, 20246.116.116.076.076.07-
Nov 8, 20246.216.226.036.076.071,050
Nov 7, 20246.406.406.126.126.125,381
Nov 6, 20246.406.476.406.476.47-
Nov 5, 20246.686.686.666.666.66-
Nov 4, 20246.496.746.496.746.7410
Nov 1, 20246.406.496.406.496.49-
Oct 31, 20246.546.546.466.466.46-
Oct 30, 20246.626.816.576.576.57200
Oct 29, 20246.656.656.626.626.62-
Oct 28, 20246.506.506.506.506.50-
Oct 25, 20246.476.486.476.486.48-
Oct 24, 20246.406.526.406.466.4610
Oct 23, 20246.406.406.406.406.40-
Oct 22, 20246.356.406.356.406.40-
Oct 21, 20246.416.456.416.456.45-
Oct 18, 20246.396.456.396.456.45-
Oct 17, 20246.396.446.386.446.44-
Oct 16, 20246.336.376.326.376.37-
Oct 15, 20246.526.526.526.526.52-
Oct 14, 20246.606.606.606.606.60219
Oct 11, 20246.576.576.556.576.57-
Oct 10, 20246.596.626.576.626.62-
Oct 9, 20246.656.836.656.836.831,233
Oct 8, 20246.676.736.676.736.73-
Oct 7, 20246.996.996.846.846.84400
Oct 4, 20246.816.886.816.886.88-
Oct 3, 20246.816.816.776.776.77-
Oct 2, 20246.686.746.686.736.73-
Oct 1, 20246.776.776.766.766.76-
Sep 30, 20246.656.656.656.656.65-
Sep 27, 2024 0.16 Dividend
Sep 27, 20246.826.876.756.816.81-
Sep 26, 20246.907.196.907.19-17.8125
Sep 25, 20246.866.866.866.86-16.97-
Sep 24, 20246.786.876.776.87-17.00-
Sep 23, 20246.987.006.797.00-17.33455
Sep 20, 20246.776.836.776.81-16.87-
Sep 19, 20246.746.906.736.90-17.07-
Sep 18, 20246.746.806.726.80-16.832,152
Sep 17, 20246.576.796.576.74-16.69120
Sep 16, 20246.616.616.576.57-16.27-
Sep 13, 20246.576.606.576.60-16.33200
Sep 12, 20246.716.716.676.67-16.51150
Sep 11, 20246.796.796.756.75-16.70-
Sep 10, 20246.836.886.836.88-17.02-
Sep 9, 20246.946.986.946.97-17.24-
Sep 6, 20247.007.106.977.10-17.571,000
Sep 5, 20247.207.297.207.20-17.827,200
Sep 4, 20247.207.227.207.20-17.81-
Sep 3, 20247.517.567.517.56-18.71797
Sep 2, 20247.487.507.467.46-18.472,000
Aug 30, 20247.527.557.527.54-18.67-
Aug 29, 20247.367.417.367.41-18.35-
Aug 28, 20247.407.427.407.42-18.37-
Aug 27, 20247.377.397.377.38-18.27-
Aug 26, 20247.417.417.317.31-18.10-
Aug 23, 20247.467.477.467.47-18.49-
Aug 22, 20247.447.477.437.47-18.48-
Aug 21, 20247.437.447.427.42-18.38-
Aug 20, 20247.597.597.567.56-18.71-
Aug 19, 20247.507.807.507.70-19.06277
Aug 16, 20247.557.557.497.49-18.54-
Aug 15, 20247.447.537.447.53-18.63-
Aug 14, 20247.207.307.057.05-17.441,165
Aug 13, 20246.996.996.996.99-17.30-
Aug 12, 20246.847.206.846.90-17.083,600
Aug 9, 20246.997.006.996.99-17.30-
Aug 8, 20246.876.876.876.87-17.00-
Aug 7, 20246.957.106.957.10-17.571,075
Aug 6, 20246.987.516.987.00-17.33338
Aug 5, 20246.657.366.657.36-18.234,675
Aug 2, 20247.747.747.687.71-19.091,055
Aug 1, 20247.887.887.777.77-19.22140
Jul 31, 20248.228.238.188.23-20.38-
Jul 30, 20248.008.068.008.06-19.941
Jul 29, 20247.907.947.897.94-19.66-
Jul 26, 20247.637.967.637.96-19.7155
Jul 25, 20247.968.127.938.12-20.10120
Jul 24, 20248.188.188.098.09-20.03-
Jul 23, 20248.238.288.238.28-20.50-
Jul 22, 20248.198.198.188.18-20.25-
Jul 19, 20248.228.228.208.21-20.33-
Jul 18, 20248.338.348.338.34-20.65-
Jul 17, 20248.708.708.598.59-21.27-
Jul 16, 20248.718.748.698.74-21.641,940
Jul 15, 20248.748.758.738.73-21.60-
Jul 12, 20248.708.738.698.73-21.61-
Jul 11, 20248.878.928.868.92-22.07-
Jul 10, 20248.598.648.598.64-21.39-
Jul 9, 20248.648.688.648.68-21.49600
Jul 8, 20248.678.738.678.73-21.62-
Jul 5, 20248.809.018.798.94-22.144,000
Jul 4, 20248.978.998.978.99-22.24-
Jul 3, 20248.788.788.658.65-21.411,000
Jul 2, 20249.039.038.978.97-22.21-
Jul 1, 20249.209.208.928.93-22.1152
Jun 28, 20248.958.988.958.98-22.23-
Jun 27, 20248.928.938.928.92-22.09-
Jun 26, 20248.958.968.888.88-21.99-
Jun 25, 20249.089.089.069.07-22.46730
Jun 24, 20249.219.218.928.93-22.1110
Jun 21, 20248.888.908.868.86-21.93-
Jun 20, 20248.968.968.958.95-22.14-
Jun 19, 20248.889.128.848.84-21.8951
Jun 18, 20248.568.588.568.58-21.2387
Jun 17, 20248.508.588.508.58-21.24-
Jun 14, 20248.718.778.718.76-21.67135
Jun 13, 20248.658.738.558.70-21.5350
Jun 12, 20248.989.038.989.03-22.35-
Jun 11, 20249.049.319.039.09-22.4937
Jun 10, 20249.199.299.199.29-22.988
Jun 7, 20248.989.038.989.03-22.35-
Jun 6, 20249.029.139.029.13-22.60-
Jun 5, 20249.139.189.139.18-22.72-
Jun 4, 20249.309.349.309.34-23.11-
Jun 3, 20249.239.359.219.35-23.13-
May 31, 20249.639.639.599.62-23.81-
May 30, 20249.409.589.409.44-23.36-
May 29, 20249.259.509.239.23-22.8550
May 28, 20249.269.279.269.27-22.95-
May 27, 20249.509.509.239.23-22.8580
May 24, 20249.239.239.189.23-22.84-
May 23, 20249.289.569.259.55-23.6560
May 22, 20249.179.189.159.18-22.7250
May 21, 20249.249.259.249.24-22.88-
May 20, 20249.369.379.359.35-23.15-
May 17, 20249.189.289.189.20-22.78-
May 16, 20249.509.509.239.23-22.851,000
May 15, 20249.549.609.549.60-23.75-
May 14, 20249.619.839.619.68-23.95-
May 13, 20249.439.549.409.50-23.517,493
May 10, 20249.6910.079.6910.07-24.94490
May 9, 202410.0610.4010.0610.10-24.99340
May 8, 202410.0610.2110.0610.12-25.05-
May 7, 202410.1910.1910.1810.18-25.20-
May 6, 202410.1910.4010.1910.40-25.73-
May 3, 202410.3110.3910.3010.39-25.72-
May 2, 202410.2810.3110.2810.28-25.44100
Apr 30, 202410.6110.6210.5810.58-26.19-
Apr 29, 202410.3510.3510.0510.05-24.8622
Apr 26, 20249.8710.159.869.86-24.4150
Apr 25, 20249.989.999.989.99-24.7355
Apr 24, 202410.2810.5610.2810.28-25.4445
Apr 23, 202410.0910.0910.0910.09-24.9740
Apr 22, 202410.0610.1010.0610.10-25.00-
Apr 19, 202410.0910.1410.0910.14-25.09-
Apr 18, 202410.3110.5910.3110.32-25.5450
Apr 17, 202410.2910.3710.2910.37-25.67-
Apr 16, 202410.7010.7010.7010.70-26.48150
Apr 15, 202411.0011.0010.9310.96-27.131,500
Apr 12, 202410.9010.9010.8710.87-26.90-
Apr 11, 202410.7810.7810.7810.78-26.68-
Apr 10, 202410.7810.8010.7810.78-26.68-
Apr 9, 202410.8110.8110.8110.81-26.76-
Apr 8, 202410.7710.8110.7710.81-26.76-
Apr 5, 202410.5310.5810.5310.58-26.19-
Apr 4, 202410.6310.6310.6310.63-26.3125
Apr 3, 202410.5010.5110.4810.48-25.94-
Apr 2, 202410.3210.3310.3210.33-25.57-
Mar 28, 2024 0.03 Dividend
Mar 28, 202410.6610.7010.6610.70-26.48-
Mar 27, 202410.9010.9010.9010.90-14.6040
Mar 26, 202410.8210.8410.8210.84-14.52-
Mar 25, 202410.7810.8210.7410.74-14.39-
Mar 22, 202410.9010.9210.9010.92-14.63-
Mar 21, 202410.6811.0410.6611.04-14.7945
Mar 20, 202410.7810.7810.7810.78-14.4445
Mar 19, 202410.5810.6010.5610.60-14.20-
Mar 18, 202410.4010.6610.4010.40-13.93100
Mar 15, 202410.1210.2610.1010.10-13.532
Mar 14, 20249.939.949.889.88-13.24-
Mar 13, 20249.819.819.809.81-13.14-
Mar 12, 20249.739.849.719.84-13.18-
Mar 11, 20249.689.929.659.92-13.2946

Related Tickers

SZKMY Suzuki Motor Corporation
46.95
-1.98%
 
RACE.MI Ferrari N.V.
402.30
-1.18%
 
MBG.DE Mercedes-Benz Group AG
60.76
-1.94%
 
RACE Ferrari N.V.
437.14
+0.01%
 
STLA Stellantis N.V.
12.30
-4.43%
 
F Ford Motor Company
9.52
-4.46%
 
TSLA Tesla, Inc.
226.50
+1.96%