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

Mazda Motor Corp (MZA.HM)

Compare
6.31
-0.08
(-1.19%)
At close: March 10 at 5:25:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20250.000.000.006.316.31-
Mar 7, 20256.376.396.376.396.39-
Mar 6, 20256.336.366.336.366.36-
Mar 5, 20256.306.306.256.256.25-
Mar 4, 20256.386.386.386.386.38-
Mar 3, 20256.486.486.476.476.47-
Feb 28, 20256.416.416.406.406.40-
Feb 27, 20256.566.576.566.576.57-
Feb 26, 20256.386.406.386.406.40-
Feb 25, 20256.416.436.416.436.43-
Feb 24, 20256.406.446.406.446.44-
Feb 21, 20256.356.426.356.426.42-
Feb 20, 20256.306.306.306.306.30-
Feb 19, 20256.326.456.326.456.45-
Feb 18, 20256.436.436.436.436.43-
Feb 17, 20256.336.366.336.366.36-
Feb 14, 20256.606.606.606.606.60-
Feb 13, 20256.486.606.486.606.60-
Feb 12, 20256.386.386.386.386.38-
Feb 11, 20256.616.616.586.586.58-
Feb 10, 20256.576.596.576.596.59-
Feb 7, 20256.496.576.496.576.57-
Feb 6, 20256.586.586.556.556.55-
Feb 5, 20256.456.526.456.526.52-
Feb 4, 20256.296.336.296.336.33-
Feb 3, 20256.326.326.216.216.21-
Jan 31, 20256.566.566.526.526.52-
Jan 30, 20256.536.536.506.506.50-
Jan 29, 20256.376.376.366.366.36-
Jan 28, 20256.296.296.296.296.29-
Jan 27, 20256.506.506.356.356.35-
Jan 24, 20256.206.236.206.236.23-
Jan 23, 20256.386.386.366.366.36-
Jan 22, 20256.266.266.206.206.20-
Jan 21, 20256.206.206.176.176.17-
Jan 20, 20256.326.326.296.296.29-
Jan 17, 20256.306.306.216.216.21-
Jan 16, 20256.356.356.306.306.30-
Jan 15, 20256.296.326.296.326.32-
Jan 14, 20256.356.356.276.276.27-
Jan 13, 20256.376.376.246.246.24-
Jan 10, 20256.246.306.246.306.30-
Jan 9, 20256.376.396.376.396.39-
Jan 8, 20256.716.716.696.696.69-
Jan 7, 20256.566.566.546.546.54-
Jan 6, 20256.576.676.576.676.67-
Jan 3, 20256.616.616.616.616.61-
Jan 2, 20256.606.636.606.636.63-
Dec 30, 20246.516.516.516.516.51-
Dec 27, 20246.566.566.496.496.49-
Dec 23, 20246.066.096.066.096.09-
Dec 20, 20245.955.985.955.985.98-
Dec 19, 20245.965.965.895.895.89-
Dec 18, 20246.216.226.216.226.22-
Dec 17, 20245.885.895.885.895.89-
Dec 16, 20245.945.975.945.975.97-
Dec 13, 20246.036.076.036.076.07-
Dec 12, 20245.986.075.986.076.07-
Dec 11, 20246.076.176.076.176.17-
Dec 10, 20246.096.176.096.176.17-
Dec 9, 20246.126.176.126.176.17-
Dec 6, 20246.006.106.006.106.10-
Dec 5, 20245.985.985.985.985.98-
Dec 4, 20245.975.975.975.975.97-
Dec 3, 20246.166.166.166.166.16-
Dec 2, 20246.046.116.046.116.11-
Nov 29, 20246.026.025.975.975.97-
Nov 28, 20245.915.915.915.915.91-
Nov 27, 20245.845.895.845.895.89-
Nov 26, 20246.106.176.106.176.17-
Nov 25, 20246.106.106.096.096.09-
Nov 22, 20246.096.146.096.146.14-
Nov 21, 20246.076.116.076.116.11-
Nov 20, 20246.056.176.056.176.17-
Nov 19, 20246.216.266.216.266.26-
Nov 18, 20246.286.286.206.206.20-
Nov 15, 20246.106.106.106.106.10-
Nov 14, 20246.006.046.006.046.04-
Nov 13, 20245.985.985.945.945.94-
Nov 12, 20246.226.226.206.206.20-
Nov 11, 20246.006.076.006.076.07-
Nov 8, 20246.216.216.076.076.07300
Nov 7, 20246.476.476.476.476.47-
Nov 6, 20246.406.476.406.476.47-
Nov 5, 20246.686.686.656.656.65-
Nov 4, 20246.516.536.516.536.53-
Nov 1, 20246.406.516.406.516.51-
Oct 31, 20246.566.566.456.456.45-
Oct 30, 20246.606.606.556.556.55-
Oct 29, 20246.646.656.646.656.65-
Oct 28, 20246.506.506.506.506.50-
Oct 25, 20246.466.496.466.496.49-
Oct 24, 20246.406.466.406.466.46-
Oct 23, 20246.406.406.406.406.40-
Oct 22, 20246.356.406.356.406.40-
Oct 21, 20246.396.456.396.456.45-
Oct 18, 20246.396.486.396.486.48-
Oct 17, 20246.376.436.376.436.43-
Oct 16, 20246.336.376.336.376.37-
Oct 15, 20246.486.486.486.486.48-
Oct 14, 20246.606.606.556.556.55-
Oct 11, 20246.586.616.586.616.61-
Oct 10, 20246.626.656.626.656.65-
Oct 9, 20246.566.696.566.696.69-
Oct 8, 20246.706.856.706.856.85-
Oct 7, 20247.027.026.886.886.88-
Oct 4, 20246.866.936.866.936.93-
Oct 3, 20246.846.846.836.836.83-
Oct 2, 20246.726.796.726.796.79-
Oct 1, 20246.736.736.706.706.70-
Sep 30, 20246.806.806.706.706.70-
Sep 27, 2024 0.16 Dividend
Sep 27, 20247.087.086.856.856.85-
Sep 26, 20246.947.086.947.08-17.92-
Sep 25, 20246.896.906.896.90-17.46-
Sep 24, 20246.806.896.806.89-17.44-
Sep 23, 20246.816.996.816.99-17.68-
Sep 20, 20246.826.826.816.81-17.23-
Sep 19, 20246.766.906.766.90-17.46-
Sep 18, 20246.776.826.776.82-17.25-
Sep 17, 20246.666.666.666.66-16.85-
Sep 16, 20246.666.666.666.66-16.85-
Sep 13, 20246.606.606.606.60-16.70-
Sep 12, 20246.746.746.736.73-17.04-
Sep 11, 20246.826.826.706.70-16.96-
Sep 10, 20246.826.826.826.82-17.26-
Sep 9, 20246.927.006.927.00-17.72-
Sep 6, 20247.057.056.856.85-17.34-
Sep 5, 20247.227.247.227.24-18.32-
Sep 4, 20247.257.267.257.26-18.37-
Sep 3, 20247.537.537.507.50-18.98-
Sep 2, 20247.537.537.517.51-19.00-
Aug 30, 20247.577.577.477.47-18.90-
Aug 29, 20247.407.457.407.45-18.85-
Aug 28, 20247.447.447.447.44-18.82-
Aug 27, 20247.417.437.417.43-18.81-
Aug 26, 20247.457.457.317.31-18.49-
Aug 23, 20247.517.517.517.51-19.01-
Aug 22, 20247.487.497.487.49-18.94-
Aug 21, 20247.457.457.457.45-18.85-
Aug 20, 20247.597.597.597.59-19.21-
Aug 19, 20247.587.587.587.58-19.17-
Aug 16, 20247.577.577.577.57-19.16-
Aug 15, 20247.477.477.477.47-18.89-
Aug 14, 20247.137.137.137.13-18.04-
Aug 13, 20247.017.017.017.01-17.73-
Aug 12, 20246.976.976.976.97-17.64-
Aug 9, 20246.896.896.896.89-17.44-
Aug 8, 20246.836.836.836.83-17.29-
Aug 7, 20246.966.966.966.96-17.61-
Aug 6, 20247.307.307.307.30-18.47-
Aug 5, 20246.776.776.776.77-17.12300
Aug 2, 20247.767.767.757.75-19.61700
Aug 1, 20247.927.927.927.92-20.03-
Jul 31, 20248.208.208.208.20-20.74-
Jul 30, 20248.038.038.038.03-20.31-
Jul 29, 20247.937.937.937.93-20.06-
Jul 26, 20247.637.637.637.63-19.31-
Jul 25, 20247.867.867.867.86-19.88-
Jul 24, 20248.098.098.098.09-20.47-
Jul 23, 20248.248.248.248.24-20.84-
Jul 22, 20248.198.198.198.19-20.73-
Jul 19, 20248.238.238.238.23-20.83-
Jul 18, 20248.378.378.378.37-21.18-
Jul 17, 20248.708.708.708.70-22.01-
Jul 16, 20248.718.718.718.71-22.04-
Jul 15, 20248.738.738.738.73-22.10-
Jul 12, 20248.708.708.708.70-22.02-
Jul 11, 20248.848.848.848.84-22.38-
Jul 10, 20248.598.598.598.59-21.72-
Jul 9, 20248.638.638.638.63-21.82-
Jul 8, 20248.688.688.688.68-21.97-
Jul 5, 20248.818.818.818.81-22.29-
Jul 4, 20248.988.988.988.98-22.72-
Jul 3, 20248.788.788.788.78-22.21-
Jul 2, 20249.039.039.039.03-22.85-
Jul 1, 20248.938.938.938.93-22.58-
Jun 28, 20248.968.968.968.96-22.66-
Jun 27, 20248.918.918.918.91-22.53-
Jun 26, 20248.958.958.958.95-22.65-
Jun 25, 20249.079.079.079.07-22.96-
Jun 24, 20248.948.948.948.94-22.61-
Jun 21, 20248.888.888.888.88-22.46-
Jun 20, 20248.968.968.968.96-22.67-
Jun 19, 20248.878.878.878.87-22.44-
Jun 18, 20248.578.578.578.57-21.69-
Jun 17, 20248.498.498.498.49-21.49-
Jun 14, 20248.718.718.718.71-22.05-
Jun 13, 20248.908.908.908.90-22.5250
Jun 12, 20248.988.988.988.98-22.72-
Jun 11, 20249.039.039.039.03-22.85-
Jun 10, 20249.279.279.279.27-23.44-
Jun 7, 20248.988.988.988.98-22.72-
Jun 6, 20248.978.978.978.97-22.69-
Jun 5, 20249.169.169.169.16-23.18-
Jun 4, 20249.319.319.319.31-23.55-
Jun 3, 20249.239.239.239.23-23.35-
May 31, 20249.649.649.649.64-24.38-
May 30, 20249.409.409.409.40-23.79-
May 29, 20249.259.259.259.25-23.40-
May 28, 20249.269.559.269.55-24.1633
May 27, 20249.239.239.239.23-23.35-
May 24, 20249.239.239.239.23-23.35-
May 23, 20249.249.249.249.24-23.37-
May 22, 20249.179.179.179.17-23.20-
May 21, 20249.249.249.249.24-23.37-
May 20, 20249.359.359.359.35-23.67-
May 17, 20249.189.189.189.18-23.24-
May 16, 20249.309.309.309.30-23.53-
May 15, 20249.549.549.549.54-24.14-
May 14, 20249.639.639.639.63-24.35-
May 13, 20249.439.439.439.43-23.86-
May 10, 20249.899.899.679.67-24.47500
May 9, 202410.0610.0610.0610.06-25.45-
May 8, 202410.0610.0610.0610.06-25.44-
May 7, 202410.1910.1910.1910.19-25.78-
May 6, 202410.1810.1810.1810.18-25.76-
May 3, 202410.3210.3210.3210.32-26.11-
May 2, 202410.2510.2510.2510.25-25.93-
Apr 30, 202410.6210.6210.6210.62-26.87-
Apr 29, 202410.0510.0510.0510.05-25.41-
Apr 26, 20249.919.919.919.91-25.07-
Apr 25, 20249.989.989.989.98-25.25-
Apr 24, 202410.2810.2810.2810.28-26.02-
Apr 23, 202410.0810.0810.0810.08-25.50-
Apr 22, 202410.0610.0610.0610.06-25.45-
Apr 19, 202410.0710.0710.0710.07-25.49-
Apr 18, 202410.3010.3010.3010.30-26.06-
Apr 17, 202410.2910.2910.2910.29-26.03-
Apr 16, 202410.7010.7010.7010.70-27.08-
Apr 15, 202410.8210.8210.8210.82-27.38-
Apr 12, 202410.8610.8610.8610.86-27.48-
Apr 11, 202410.7710.7710.7710.77-27.26-
Apr 10, 202410.7910.7910.7910.79-27.30-
Apr 9, 202410.7310.7310.7310.73-27.14-
Apr 8, 202410.7710.7710.7710.77-27.26-
Apr 5, 202410.5210.5210.5210.52-26.60-
Apr 4, 202410.6110.6110.6110.61-26.86-
Apr 3, 202410.4810.4810.4810.48-26.53-
Apr 2, 202410.3210.3210.3210.32-26.11-
Mar 28, 2024 0.19 Dividend
Mar 28, 202410.6410.6410.6410.64-26.92-
Mar 27, 202410.9010.9010.9010.9048.32-
Mar 26, 202410.8210.8210.8210.8247.97-
Mar 25, 202410.7010.7010.7010.7047.44-
Mar 22, 202410.8810.8810.8810.8848.24-
Mar 21, 202410.6610.6610.6610.6647.26-
Mar 20, 202410.6610.6610.6610.6647.26-
Mar 19, 202410.5810.5810.5810.5846.91-
Mar 18, 202410.3810.4010.3810.4046.11250
Mar 15, 202410.1210.1210.1210.1244.87-
Mar 14, 20249.939.939.939.9344.02-
Mar 13, 20249.809.809.809.8043.45-
Mar 12, 20249.729.729.729.7243.09-
Mar 11, 20249.709.709.709.7043.00-

Related Tickers

ISU.SG Isuzu Motors Ltd
12.20
0.00%
 
ISU.F Isuzu Motors Limited
12.00
0.00%
 
SUK.SG Suzuki Motor Corp
11.11
-0.76%
 
SUK0.F Suzuki Motor Corporation
43.40
-0.46%
 
SUK.DU Suzuki Motor Corp
10.90
-1.89%
 
HDM.BE Honda Motor Co Ltd
8.89
+0.88%
 
ISUZF Isuzu Motors Limited
13.00
-3.70%
 
ISUA.DU Isuzu Motors Ltd
11.80
+1.72%
 
ISUA.F Isuzu Motors Limited
11.80
0.00%
 
SUK0.MU Suzuki Motor Corporation
46.20
-0.43%