Stuttgart - Delayed Quote EUR

Mazda Motor Corp (MZA.SG)

5.23
-0.15
(-2.75%)
As of 9:31:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.215.235.215.235.23-
Apr 29, 20255.375.375.375.375.37-
Apr 28, 20255.315.315.315.315.31-
Apr 25, 20255.335.335.335.335.33-
Apr 24, 20255.245.245.245.245.24-
Apr 23, 20255.175.175.175.175.17-
Apr 22, 20255.025.025.025.025.02-
Apr 17, 20255.145.145.145.145.14-
Apr 16, 20255.005.005.005.005.00-
Apr 15, 20254.994.994.994.994.99-
Apr 14, 20254.834.834.834.834.83-
Apr 11, 20254.874.974.874.974.97510
Apr 10, 20255.055.054.994.994.99-
Apr 9, 20255.005.885.005.885.882,000
Apr 8, 20255.085.405.085.405.40100
Apr 7, 20254.744.744.744.744.74-
Apr 4, 20255.065.064.824.824.82100
Apr 3, 20255.355.375.355.375.37450
Apr 2, 20255.765.825.765.825.823,000
Apr 1, 20255.755.755.755.755.75-
Mar 31, 20255.855.905.855.905.909,201
Mar 28, 2025 0.18515098 Dividend
Mar 28, 20255.935.935.935.935.93-
Mar 27, 20256.206.356.206.35-23.651,000
Mar 26, 20256.666.666.666.66-24.81-
Mar 25, 20256.656.656.656.65-24.78-
Mar 24, 20256.666.666.666.66-24.83-
Mar 21, 20256.576.576.576.57-24.49-
Mar 20, 20256.636.636.636.63-24.69-
Mar 19, 20256.586.586.586.58-24.52-
Mar 18, 20256.516.516.516.51-24.24-
Mar 17, 20256.376.376.376.37-23.72-
Mar 14, 20256.356.506.356.50-24.22250
Mar 13, 20256.326.326.326.32-23.56-
Mar 12, 20256.396.396.396.39-23.81-
Mar 11, 20256.516.516.516.51-24.26-
Mar 10, 20256.386.386.386.38-23.76-
Mar 7, 20256.376.376.306.30-23.49-
Mar 6, 20256.336.336.336.33-23.58-
Mar 5, 20256.306.376.306.37-23.7540
Mar 4, 20256.386.386.386.38-23.79-
Mar 3, 20256.486.486.486.48-24.14-
Feb 28, 20256.406.426.406.42-23.92550
Feb 27, 20256.566.566.566.56-24.46-
Feb 26, 20256.386.386.386.38-23.79-
Feb 25, 20256.426.426.426.42-23.92-
Feb 24, 20256.416.416.326.32-23.56-
Feb 21, 20256.356.356.356.35-23.66-
Feb 20, 20256.306.306.306.30-23.48-
Feb 19, 20256.326.326.326.32-23.56-
Feb 18, 20256.436.556.436.55-24.421,562
Feb 17, 20256.476.476.476.47-24.1050
Feb 14, 20256.506.506.506.50-24.23-
Feb 13, 20256.486.486.486.48-24.14-
Feb 12, 20256.386.386.386.38-23.76-
Feb 11, 20256.616.616.616.61-24.64-
Feb 10, 20256.616.616.616.61-24.61-
Feb 7, 20256.496.496.466.46-24.08-
Feb 6, 20256.586.586.586.58-24.52-
Feb 5, 20256.486.486.486.48-24.13-
Feb 4, 20256.376.376.376.37-23.73-
Feb 3, 20256.136.136.136.13-22.85-
Jan 31, 20256.556.556.556.55-24.40-
Jan 30, 20256.536.546.536.54-24.3550
Jan 29, 20256.376.506.376.50-24.231,000
Jan 28, 20256.326.326.326.32-23.56-
Jan 27, 20256.356.356.356.35-23.67-
Jan 24, 20256.266.266.266.26-23.33-
Jan 23, 20256.386.386.386.38-23.77-
Jan 22, 20256.266.266.266.26-23.32-
Jan 21, 20256.286.286.286.28-23.41400
Jan 20, 20256.326.326.326.32-23.56-
Jan 17, 20256.306.396.306.39-23.80550
Jan 16, 20256.356.356.356.35-23.66-
Jan 15, 20256.336.336.336.33-23.58-
Jan 14, 20256.356.356.356.35-23.67-
Jan 13, 20256.186.186.186.18-23.02-
Jan 10, 20256.276.276.276.27-23.35-
Jan 9, 20256.376.416.376.41-23.8960
Jan 8, 20256.576.576.576.57-24.49-
Jan 7, 20256.556.556.556.55-24.42-
Jan 6, 20256.606.606.606.60-24.60-
Jan 3, 20256.646.646.646.64-24.74-
Jan 2, 20256.626.626.626.62-24.68100
Dec 30, 20246.526.526.526.52-24.28-
Dec 27, 20246.566.566.566.56-24.43-
Dec 23, 20246.096.196.016.01-22.38367
Dec 20, 20246.016.016.016.01-22.40-
Dec 19, 20245.975.975.935.93-22.10540
Dec 18, 20246.216.226.216.22-23.18-
Dec 17, 20245.955.955.955.95-22.17-
Dec 16, 20245.945.945.945.94-22.12-
Dec 13, 20246.076.076.076.07-22.60-
Dec 12, 20246.056.056.056.05-22.55-
Dec 11, 20246.056.056.056.05-22.53-
Dec 10, 20246.086.086.086.08-22.65-
Dec 9, 20246.146.216.146.21-23.15500
Dec 6, 20246.026.116.026.11-22.77300
Dec 5, 20246.016.016.016.01-22.39-
Dec 4, 20246.006.006.006.00-22.36-
Dec 3, 20246.206.206.206.20-23.09-
Dec 2, 20246.086.086.086.08-22.67-
Nov 29, 20246.056.056.056.05-22.54-
Nov 28, 20245.945.945.945.94-22.12-
Nov 27, 20245.985.985.985.98-22.30850
Nov 26, 20246.136.136.136.13-22.85-
Nov 25, 20246.136.136.096.09-22.68-
Nov 22, 20246.136.136.136.13-22.83-
Nov 21, 20246.096.096.096.09-22.71-
Nov 20, 20246.086.186.086.18-23.042,165
Nov 19, 20246.256.256.256.25-23.27-
Nov 18, 20246.216.376.216.37-23.73175
Nov 15, 20246.096.096.096.09-22.71-
Nov 14, 20246.036.086.036.08-22.66-
Nov 13, 20246.016.016.016.01-22.40-
Nov 12, 20246.256.256.256.25-23.29-
Nov 11, 20246.026.026.026.02-22.43-
Nov 8, 20246.066.066.066.06-22.56-
Nov 7, 20246.246.406.246.40-23.85530
Nov 6, 20246.416.416.416.41-23.88-
Nov 5, 20246.716.876.716.71-25.0170
Nov 4, 20246.346.346.346.34-23.62-
Nov 1, 20246.406.536.406.53-24.32-
Oct 31, 20246.596.596.596.59-24.55-
Oct 30, 20246.646.646.646.64-24.73-
Oct 29, 20246.686.686.686.68-24.88-
Oct 28, 20246.586.586.586.58-24.50-
Oct 25, 20246.496.496.496.49-24.18-
Oct 24, 20246.406.406.306.30-23.47-
Oct 23, 20246.456.456.276.27-23.38-
Oct 22, 20246.456.456.456.45-24.03-
Oct 21, 20246.456.456.456.45-24.03-
Oct 18, 20246.456.456.456.45-24.03-
Oct 17, 20246.456.456.456.45-24.03-
Oct 16, 20246.356.406.356.40-23.851,000
Oct 15, 20246.516.516.516.51-24.26-
Oct 14, 20246.606.606.606.60-24.58300
Oct 11, 20246.466.466.466.46-24.06-
Oct 10, 20246.626.696.626.69-24.93100
Oct 9, 20246.566.566.566.56-24.46-
Oct 8, 20246.706.996.706.99-26.0460
Oct 7, 20246.896.896.896.89-25.68-
Oct 4, 20246.856.856.856.85-25.52-
Oct 3, 20246.866.866.866.86-25.55-
Oct 2, 20246.716.856.716.85-25.53500
Oct 1, 20246.806.806.806.80-25.34-
Sep 30, 20246.656.656.656.65-24.79-
Sep 27, 2024 0.1542925 Dividend
Sep 27, 20247.007.006.726.72-25.03-
Sep 26, 20246.946.946.946.9467.30-
Sep 25, 20246.896.896.896.8966.85-
Sep 24, 20246.816.816.816.8166.02-
Sep 23, 20246.696.696.696.6964.93-
Sep 20, 20246.826.846.826.8466.33-
Sep 19, 20246.766.906.766.9066.95-
Sep 18, 20246.776.786.776.7865.76-
Sep 17, 20246.606.606.606.6064.04-
Sep 16, 20246.636.636.566.5663.67-
Sep 13, 20246.616.616.616.6164.12-
Sep 12, 20246.756.756.756.7565.47-
Sep 11, 20246.656.656.656.6564.54-
Sep 10, 20246.826.826.826.8266.19-
Sep 9, 20246.926.926.926.9267.14-
Sep 6, 20247.057.057.057.0568.36-
Sep 5, 20247.227.247.217.2169.94-
Sep 4, 20247.257.257.257.2570.34-
Sep 3, 20247.557.557.557.5573.23-
Sep 2, 20247.527.527.527.5272.94-
Aug 30, 20247.567.567.567.5673.37-
Aug 29, 20247.407.407.407.4071.80-
Aug 28, 20247.447.447.437.4372.03-
Aug 27, 20247.417.417.417.4171.84-
Aug 26, 20247.277.277.277.2770.56-
Aug 23, 20247.517.517.517.5172.83-
Aug 22, 20247.487.487.487.4872.59-
Aug 21, 20247.457.457.457.4572.24-
Aug 20, 20247.617.617.617.6173.80-
Aug 19, 20247.547.547.547.5473.18-
Aug 16, 20247.567.577.547.5773.411,500
Aug 15, 20247.477.477.477.4772.44-
Aug 14, 20247.127.127.127.1269.06-
Aug 13, 20247.017.017.017.0167.96-
Aug 12, 20246.827.026.827.0067.942,356
Aug 9, 20246.896.896.896.8966.85-
Aug 8, 20246.836.836.836.8366.27-
Aug 7, 20246.756.756.756.7565.51-
Aug 6, 20247.197.197.197.1969.78150
Aug 5, 20246.386.386.386.3861.90-
Aug 2, 20247.747.747.557.5573.25120
Aug 1, 20247.907.917.907.9176.76-
Jul 31, 20248.308.308.308.3080.5125
Jul 30, 20248.038.208.038.2079.5210
Jul 29, 20247.937.937.937.9376.92-
Jul 26, 20247.657.657.657.6574.24-
Jul 25, 20247.848.107.848.1078.571,491
Jul 24, 20248.118.118.058.0578.04-
Jul 23, 20248.258.258.258.2580.04-
Jul 22, 20248.218.218.218.2179.65-
Jul 19, 20248.258.258.238.2580.04-
Jul 18, 20248.398.398.398.3981.42-
Jul 17, 20248.728.728.728.7284.58-
Jul 16, 20248.738.738.738.7384.66-
Jul 15, 20248.758.758.758.7584.91-
Jul 12, 20248.738.738.738.7384.64-
Jul 11, 20248.898.898.898.8986.21-
Jul 10, 20248.618.618.618.6183.52-
Jul 9, 20248.668.668.648.6483.81-
Jul 8, 20248.698.698.698.6984.33-
Jul 5, 20248.838.838.768.7785.03-
Jul 4, 20249.009.009.009.0087.30-
Jul 3, 20248.718.718.718.7184.45-
Jul 2, 20248.908.908.908.9086.37-
Jul 1, 20248.958.958.958.9586.77-
Jun 28, 20248.988.988.988.9887.08-
Jun 27, 20248.948.948.948.9486.70-
Jun 26, 20248.978.978.978.9787.05-
Jun 25, 20249.099.099.099.0988.21-
Jun 24, 20248.958.958.958.9586.77-
Jun 21, 20248.908.908.908.9086.29-
Jun 20, 20248.988.988.988.9887.08-
Jun 19, 20248.898.898.898.8986.23-
Jun 18, 20248.608.608.608.6083.40-
Jun 17, 20248.518.518.508.5082.47200
Jun 14, 20248.768.768.768.7684.95-
Jun 13, 20248.658.718.658.7184.50-
Jun 12, 20249.009.009.009.0087.32-
Jun 11, 20249.059.059.059.0587.80-
Jun 10, 20249.139.139.139.1388.54-
Jun 7, 20249.009.009.009.0087.32-
Jun 6, 20249.009.009.009.0087.28-
Jun 5, 20249.189.189.189.1889.06-
Jun 4, 20249.339.339.339.3390.50-
Jun 3, 20249.259.259.259.2589.74-
May 31, 20249.669.669.669.6693.72-
May 30, 20249.429.429.429.4291.39-
May 29, 20249.259.259.259.2589.76-
May 28, 20249.289.289.289.2889.98-
May 27, 20249.259.259.259.2589.74-
May 24, 20249.259.259.259.2589.74-
May 23, 20249.269.289.269.2890.03-
May 22, 20249.199.199.199.1989.16-
May 21, 20249.269.269.269.2689.82-
May 20, 20249.389.389.389.3890.95-
May 17, 20249.209.209.209.2089.24-
May 16, 20249.299.299.299.2990.11-
May 15, 20249.569.569.569.5692.77-
May 14, 20249.659.659.619.6193.18-
May 13, 20249.459.459.409.4091.20-
May 10, 20249.919.919.919.9196.14-
May 9, 202410.0910.0910.0910.0997.82-
May 8, 202410.0710.0710.0710.0797.73-
May 7, 202410.2010.2010.2010.2098.99-
May 6, 202410.2810.2810.2810.2899.71-
May 3, 202410.3710.3710.3710.37100.59-
May 2, 202410.2710.2710.2710.2799.67-
Apr 30, 202410.6410.6610.6410.66103.40-