Hamburg - Delayed Quote EUR

Mazda Motor Corp (MZA.HM)

5.33
-0.13
(-2.41%)
At close: May 23 at 5:25:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20255.455.455.335.335.33-
May 22, 20255.445.475.445.475.47-
May 21, 20255.555.565.555.565.56-
May 20, 20255.535.605.535.605.60-
May 19, 20255.315.315.295.295.29-
May 16, 20255.245.285.245.285.28-
May 15, 20255.115.135.115.135.13-
May 14, 20255.255.255.195.195.19-
May 13, 20255.345.375.345.375.37-
May 12, 20255.255.465.255.465.46-
May 9, 20255.325.405.325.405.40-
May 8, 20255.255.325.255.325.32-
May 7, 20255.255.255.255.255.25-
May 6, 20255.435.465.435.465.46-
May 5, 20255.405.465.405.465.46-
May 2, 20255.275.365.275.365.36-
Apr 30, 20255.195.215.195.215.21-
Apr 29, 20255.375.405.375.405.40-
Apr 28, 20255.305.405.305.405.40-
Apr 25, 20255.325.405.325.405.40-
Apr 24, 20255.275.305.275.305.30-
Apr 23, 20255.175.225.175.225.22-
Apr 22, 20255.025.155.025.155.15-
Apr 17, 20255.135.135.035.035.03-
Apr 16, 20255.005.075.005.075.07-
Apr 15, 20255.005.015.005.015.01-
Apr 14, 20254.844.884.844.884.88-
Apr 11, 20254.864.904.864.904.90-
Apr 10, 20255.095.094.904.904.90-
Apr 9, 20255.015.025.015.025.02-
Apr 8, 20255.095.255.095.255.25-
Apr 7, 20254.764.904.764.904.90-
Apr 4, 20255.035.035.035.035.03100
Apr 3, 20255.355.355.325.325.32-
Apr 2, 20255.765.765.705.705.70867
Apr 1, 20255.755.785.755.785.78-
Mar 31, 20255.855.875.855.875.87-
Mar 28, 2025 0.18515399 Dividend
Mar 28, 20255.935.955.935.955.95-
Mar 27, 20256.306.306.256.25-23.75-
Mar 26, 20256.626.706.626.70-25.46-
Mar 25, 20256.656.696.656.69-25.43-
Mar 24, 20256.666.706.666.70-25.44-
Mar 21, 20256.576.606.576.60-25.08-
Mar 20, 20256.756.756.756.75-25.65-
Mar 19, 20256.586.616.586.61-25.10-
Mar 18, 20256.516.516.506.50-24.68-
Mar 17, 20256.376.406.376.40-24.32-
Mar 14, 20256.356.406.356.40-24.32-
Mar 13, 20256.336.356.336.35-24.13-
Mar 12, 20256.396.446.396.44-24.48-
Mar 11, 20256.526.526.366.36-24.16-
Mar 10, 20256.386.386.316.31-23.98-
Mar 7, 20256.376.396.376.39-24.26-
Mar 6, 20256.336.366.336.36-24.16-
Mar 5, 20256.306.306.256.25-23.75-
Mar 4, 20256.386.386.386.38-24.25-
Mar 3, 20256.486.486.476.47-24.59-
Feb 28, 20256.416.416.406.40-24.32-
Feb 27, 20256.566.576.566.57-24.95-
Feb 26, 20256.386.406.386.40-24.32-
Feb 25, 20256.416.436.416.43-24.43-
Feb 24, 20256.406.446.406.44-24.47-
Feb 21, 20256.356.426.356.42-24.38-
Feb 20, 20256.306.306.306.30-23.94-
Feb 19, 20256.326.456.326.45-24.52-
Feb 18, 20256.436.436.436.43-24.44-
Feb 17, 20256.336.366.336.36-24.15-
Feb 14, 20256.606.606.606.60-25.08-
Feb 13, 20256.486.606.486.60-25.08-
Feb 12, 20256.386.386.386.38-24.23-
Feb 11, 20256.616.616.586.58-24.99-
Feb 10, 20256.576.596.576.59-25.02-
Feb 7, 20256.496.576.496.57-24.97-
Feb 6, 20256.586.586.556.55-24.89-
Feb 5, 20256.456.526.456.52-24.78-
Feb 4, 20256.296.336.296.33-24.05-
Feb 3, 20256.326.326.216.21-23.59-
Jan 31, 20256.566.566.526.52-24.76-
Jan 30, 20256.536.536.506.50-24.67-
Jan 29, 20256.376.376.366.36-24.14-
Jan 28, 20256.296.296.296.29-23.89-
Jan 27, 20256.506.506.356.35-24.13-
Jan 24, 20256.206.236.206.23-23.67-
Jan 23, 20256.386.386.366.36-24.16-
Jan 22, 20256.266.266.206.20-23.55-
Jan 21, 20256.206.206.176.17-23.44-
Jan 20, 20256.326.326.296.29-23.89-
Jan 17, 20256.306.306.216.21-23.60-
Jan 16, 20256.356.356.306.30-23.93-
Jan 15, 20256.296.326.296.32-24.01-
Jan 14, 20256.356.356.276.27-23.83-
Jan 13, 20256.376.376.246.24-23.71-
Jan 10, 20256.246.306.246.30-23.93-
Jan 9, 20256.376.396.376.39-24.29-
Jan 8, 20256.716.716.696.69-25.43-
Jan 7, 20256.566.566.546.54-24.83-
Jan 6, 20256.576.676.576.67-25.33-
Jan 3, 20256.616.616.616.61-25.09-
Jan 2, 20256.606.636.606.63-25.17-
Dec 30, 20246.516.516.516.51-24.74-
Dec 27, 20246.566.566.496.49-24.64-
Dec 23, 20246.066.096.066.09-23.14-
Dec 20, 20245.955.985.955.98-22.72-
Dec 19, 20245.965.965.895.89-22.38-
Dec 18, 20246.216.226.216.22-23.63-
Dec 17, 20245.885.895.885.89-22.38-
Dec 16, 20245.945.975.945.97-22.68-
Dec 13, 20246.036.076.036.07-23.06-
Dec 12, 20245.986.075.986.07-23.06-
Dec 11, 20246.076.176.076.17-23.44-
Dec 10, 20246.096.176.096.17-23.44-
Dec 9, 20246.126.176.126.17-23.44-
Dec 6, 20246.006.106.006.10-23.16-
Dec 5, 20245.985.985.985.98-22.71-
Dec 4, 20245.975.975.975.97-22.68-
Dec 3, 20246.166.166.166.16-23.41-
Dec 2, 20246.046.116.046.11-23.19-
Nov 29, 20246.026.025.975.97-22.68-
Nov 28, 20245.915.915.915.91-22.44-
Nov 27, 20245.845.895.845.89-22.38-
Nov 26, 20246.106.176.106.17-23.44-
Nov 25, 20246.106.106.096.09-23.14-
Nov 22, 20246.096.146.096.14-23.31-
Nov 21, 20246.076.116.076.11-23.22-
Nov 20, 20246.056.176.056.17-23.44-
Nov 19, 20246.216.266.216.26-23.76-
Nov 18, 20246.286.286.206.20-23.54-
Nov 15, 20246.106.106.106.10-23.17-
Nov 14, 20246.006.046.006.04-22.95-
Nov 13, 20245.985.985.945.94-22.58-
Nov 12, 20246.226.226.206.20-23.54-
Nov 11, 20246.006.076.006.07-23.06-
Nov 8, 20246.216.216.076.07-23.06300
Nov 7, 20246.476.476.476.47-24.58-
Nov 6, 20246.406.476.406.47-24.58-
Nov 5, 20246.686.686.656.65-25.27-
Nov 4, 20246.516.536.516.53-24.81-
Nov 1, 20246.406.516.406.51-24.74-
Oct 31, 20246.566.566.456.45-24.52-
Oct 30, 20246.606.606.556.55-24.88-
Oct 29, 20246.646.656.646.65-25.24-
Oct 28, 20246.506.506.506.50-24.70-
Oct 25, 20246.466.496.466.49-24.64-
Oct 24, 20246.406.466.406.46-24.54-
Oct 23, 20246.406.406.406.40-24.31-
Oct 22, 20246.356.406.356.40-24.31-
Oct 21, 20246.396.456.396.45-24.50-
Oct 18, 20246.396.486.396.48-24.62-
Oct 17, 20246.376.436.376.43-24.41-
Oct 16, 20246.336.376.336.37-24.20-
Oct 15, 20246.486.486.486.48-24.61-
Oct 14, 20246.606.606.556.55-24.88-
Oct 11, 20246.586.616.586.61-25.11-
Oct 10, 20246.626.656.626.65-25.27-
Oct 9, 20246.566.696.566.69-25.42-
Oct 8, 20246.706.856.706.85-26.03-
Oct 7, 20247.027.026.886.88-26.13-
Oct 4, 20246.866.936.866.93-26.32-
Oct 3, 20246.846.846.836.83-25.96-
Oct 2, 20246.726.796.726.79-25.78-
Oct 1, 20246.736.736.706.70-25.46-
Sep 30, 20246.806.806.706.70-25.46-
Sep 27, 2024 0.154295 Dividend
Sep 27, 20247.087.086.856.85-26.00-
Sep 26, 20246.947.086.947.0868.06-
Sep 25, 20246.896.906.896.9066.33-
Sep 24, 20246.806.896.806.8966.23-
Sep 23, 20246.816.996.816.9967.16-
Sep 20, 20246.826.826.816.8165.45-
Sep 19, 20246.766.906.766.9066.33-
Sep 18, 20246.776.826.776.8265.52-
Sep 17, 20246.666.666.666.6664.01-
Sep 16, 20246.666.666.666.6664.01-
Sep 13, 20246.606.606.606.6063.45-
Sep 12, 20246.746.746.736.7364.72-
Sep 11, 20246.826.826.706.7064.43-
Sep 10, 20246.826.826.826.8265.56-
Sep 9, 20246.927.006.927.0067.29-
Sep 6, 20247.057.056.856.8565.87-
Sep 5, 20247.227.247.227.2469.60-
Sep 4, 20247.257.267.257.2669.77-
Sep 3, 20247.537.537.507.5072.10-
Sep 2, 20247.537.537.517.5172.17-
Aug 30, 20247.577.577.477.4771.81-
Aug 29, 20247.407.457.407.4571.62-
Aug 28, 20247.447.447.447.4471.50-
Aug 27, 20247.417.437.417.4371.44-
Aug 26, 20247.457.457.317.3170.25-
Aug 23, 20247.517.517.517.5172.21-
Aug 22, 20247.487.497.487.4971.94-
Aug 21, 20247.457.457.457.4571.60-
Aug 20, 20247.597.597.597.5972.96-
Aug 19, 20247.587.587.587.5872.81-
Aug 16, 20247.577.577.577.5772.77-
Aug 15, 20247.477.477.477.4771.77-
Aug 14, 20247.137.137.137.1368.54-
Aug 13, 20247.017.017.017.0167.33-
Aug 12, 20246.976.976.976.9767.00-
Aug 9, 20246.896.896.896.8966.23-
Aug 8, 20246.836.836.836.8365.66-
Aug 7, 20246.966.966.966.9666.91-
Aug 6, 20247.307.307.307.3070.18-
Aug 5, 20246.776.776.776.7765.02300
Aug 2, 20247.767.767.757.7574.48700
Aug 1, 20247.927.927.927.9276.10-
Jul 31, 20248.208.208.208.2078.77-
Jul 30, 20248.038.038.038.0377.15-
Jul 29, 20247.937.937.937.9376.21-
Jul 26, 20247.637.637.637.6373.37-
Jul 25, 20247.867.867.867.8675.52-
Jul 24, 20248.098.098.098.0977.77-
Jul 23, 20248.248.248.248.2479.15-
Jul 22, 20248.198.198.198.1978.73-
Jul 19, 20248.238.238.238.2379.13-
Jul 18, 20248.378.378.378.3780.46-
Jul 17, 20248.708.708.708.7083.61-
Jul 16, 20248.718.718.718.7183.71-
Jul 15, 20248.738.738.738.7383.94-
Jul 12, 20248.708.708.708.7083.63-
Jul 11, 20248.848.848.848.8484.99-
Jul 10, 20248.598.598.598.5982.51-
Jul 9, 20248.638.638.638.6382.90-
Jul 8, 20248.688.688.688.6883.44-
Jul 5, 20248.818.818.818.8184.67-
Jul 4, 20248.988.988.988.9886.28-
Jul 3, 20248.788.788.788.7884.38-
Jul 2, 20249.039.039.039.0386.78-
Jul 1, 20248.938.938.938.9385.78-
Jun 28, 20248.968.968.968.9686.07-
Jun 27, 20248.918.918.918.9185.59-
Jun 26, 20248.958.958.958.9586.03-
Jun 25, 20249.079.079.079.0787.20-
Jun 24, 20248.948.948.948.9485.88-
Jun 21, 20248.888.888.888.8885.30-
Jun 20, 20248.968.968.968.9686.11-
Jun 19, 20248.878.878.878.8785.23-
Jun 18, 20248.578.578.578.5782.38-
Jun 17, 20248.498.498.498.4981.63-
Jun 14, 20248.718.718.718.7183.75-
Jun 13, 20248.908.908.908.9085.5350
Jun 12, 20248.988.988.988.9886.30-
Jun 11, 20249.039.039.039.0386.78-
Jun 10, 20249.279.279.279.2789.05-
Jun 7, 20248.988.988.988.9886.30-
Jun 6, 20248.978.978.978.9786.21-
Jun 5, 20249.169.169.169.1688.03-
Jun 4, 20249.319.319.319.3189.45-
Jun 3, 20249.239.239.239.2388.68-
May 31, 20249.649.649.649.6492.63-
May 30, 20249.409.409.409.4090.38-
May 29, 20249.259.259.259.2588.90-
May 28, 20249.269.559.269.5591.7633
May 27, 20249.239.239.239.2388.70-
May 24, 20249.239.239.239.2388.70-
May 23, 20249.249.249.249.2488.78-