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

Frankfurt - Delayed Quote EUR

Mazda Motor Corporation (MZA0.F)

Compare
2.2600
+0.0400
+(1.80%)
At close: 8:11:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20252.26002.26002.26002.26002.2600100
Apr 11, 20252.22002.22002.22002.22002.2200-
Apr 10, 20252.48002.48002.48002.48002.4800-
Apr 9, 20252.26002.26002.26002.26002.2600-
Apr 8, 20252.26002.26002.26002.26002.2600-
Apr 7, 20252.14002.14002.14002.14002.1400-
Apr 4, 20252.44002.44002.44002.44002.4400-
Apr 3, 20252.60002.60002.60002.60002.6000-
Apr 2, 20252.68002.68002.68002.68002.6800-
Apr 1, 20252.76002.76002.76002.76002.7600-
Mar 31, 20252.84002.84002.84002.84002.8400-
Mar 28, 20252.94002.94002.94002.94002.9400-
Mar 27, 20253.12003.12003.12003.12003.1200-
Mar 26, 20253.18003.18003.18003.18003.1800-
Mar 25, 20253.18003.18003.18003.18003.1800-
Mar 24, 20253.12003.12003.12003.12003.1200-
Mar 21, 20253.16003.16003.16003.16003.1600-
Mar 20, 20253.14003.14003.14003.14003.1400-
Mar 19, 20253.08003.08003.08003.08003.0800-
Mar 18, 20253.04003.04003.04003.04003.0400-
Mar 17, 20253.00003.00003.00003.00003.0000-
Mar 14, 20253.00003.00003.00003.00003.0000-
Mar 13, 20253.04003.04003.04003.04003.0400-
Mar 12, 20253.04003.04003.04003.04003.0400-
Mar 11, 20252.96002.96002.96002.96002.9600-
Mar 10, 20253.02003.02003.02003.02003.0200-
Mar 7, 20252.94002.94002.94002.94002.9400-
Mar 6, 20252.96002.96002.96002.96002.9600-
Mar 5, 20252.92002.92002.92002.92002.9200-
Mar 4, 20253.02003.02003.02003.02003.0200-
Mar 3, 20253.00003.00003.00003.00003.0000-
Feb 28, 20253.08003.08003.08003.08003.0800-
Feb 27, 20253.02003.02003.02003.02003.0200-
Feb 26, 20253.02003.02003.02003.02003.0200-
Feb 25, 20252.98002.98002.98002.98002.9800-
Feb 24, 20252.96002.96002.96002.96002.9600-
Feb 21, 20252.96002.96002.96002.96002.9600-
Feb 20, 20253.00003.00003.00003.00003.0000-
Feb 19, 20253.06003.06003.06003.06003.0600-
Feb 18, 20253.12003.12003.12003.12003.1200-
Feb 17, 20253.10003.10003.10003.10003.1000-
Feb 14, 20253.08003.08003.08003.08003.0800-
Feb 13, 20253.00003.00003.00003.00003.0000-
Feb 12, 20253.12003.12003.12003.12003.1200-
Feb 11, 20253.14003.14003.14003.14003.1400-
Feb 10, 20253.08003.08003.08003.08003.0800-
Feb 7, 20253.14003.14003.14003.14003.1400-
Feb 6, 20253.08003.08003.08003.08003.0800-
Feb 5, 20253.04003.04003.04003.04003.0400-
Feb 4, 20252.94002.94002.94002.94002.9400-
Feb 3, 20253.06003.06003.06003.06003.0600-
Jan 31, 20253.10003.10003.10003.10003.1000-
Jan 30, 20253.00003.00003.00003.00003.0000-
Jan 29, 20253.00003.00003.00003.00003.0000-
Jan 28, 20253.02003.02003.02003.02003.0200-
Jan 27, 20252.98002.98002.98002.98002.9800-
Jan 24, 20253.00003.00003.00003.00003.0000-
Jan 23, 20252.96002.96002.96002.96002.9600-
Jan 22, 20252.94002.94002.94002.94002.9400-
Jan 21, 20252.96002.96002.96002.96002.9600-
Jan 20, 20252.98002.98002.98002.98002.9800-
Jan 17, 20252.98002.98002.98002.98002.9800-
Jan 16, 20253.02003.02003.02003.02003.0200-
Jan 15, 20253.00003.00003.00003.00003.0000-
Jan 14, 20252.98003.30002.98003.30003.3000100
Jan 13, 20252.98002.98002.98002.98002.9800-
Jan 10, 20253.16003.16003.16003.16003.1600-
Jan 9, 20253.16003.16003.16003.16003.1600-
Jan 8, 20253.10003.10003.10003.10003.1000-
Jan 7, 20253.14003.14003.14003.14003.1400-
Jan 6, 20253.14003.14003.14003.14003.1400-
Jan 3, 20253.12003.12003.12003.12003.1200-
Jan 2, 20253.08003.08003.08003.08003.0800-
Dec 30, 20243.10003.10003.10003.10003.1000-
Dec 27, 20243.42003.42003.42003.42003.4200182
Dec 23, 20242.82002.82002.82002.82002.8200-
Dec 20, 20242.84002.84002.84002.84002.8400-
Dec 19, 20242.92002.92002.92002.92002.9200-
Dec 18, 20242.80002.80002.80002.80002.8000-
Dec 17, 20242.82002.82002.82002.82002.8200-
Dec 16, 20242.84002.84002.84002.84002.8400-
Dec 13, 20242.84002.84002.84002.84002.8400-
Dec 12, 20242.90002.90002.90002.90002.9000-
Dec 11, 20242.88002.88002.88002.88002.8800-
Dec 10, 20242.94002.94002.94002.94002.9400-
Dec 9, 20242.88002.88002.88002.88002.8800-
Dec 6, 20242.80002.80002.80002.80002.8000-
Dec 5, 20242.84002.84002.84002.84002.8400-
Dec 4, 20242.94002.94002.94002.94002.9400-
Dec 3, 20242.92002.92002.92002.92002.9200-
Dec 2, 20242.88002.88002.88002.88002.8800-
Nov 29, 20242.78002.78002.78002.78002.7800-
Nov 28, 20242.76002.76002.76002.76002.7600-
Nov 27, 20242.92002.92002.92002.92002.9200-
Nov 26, 20242.92002.92002.92002.92002.9200-
Nov 25, 20242.92002.92002.92002.92002.9200-
Nov 22, 20242.94002.94002.94002.94002.9400-
Nov 21, 20242.88002.88002.88002.88002.8800-
Nov 20, 20242.96002.96002.96002.96002.9600-
Nov 19, 20242.98002.98002.98002.98002.9800-
Nov 18, 20242.88002.88002.88002.88002.8800-
Nov 15, 20242.90002.90002.90002.90002.9000-
Nov 14, 20242.88002.88002.88002.88002.8800-
Nov 13, 20242.96002.96002.96002.96002.9600-
Nov 12, 20242.92002.92002.92002.92002.9200-
Nov 11, 20242.90002.90002.90002.90002.9000-
Nov 8, 20243.02003.02003.02003.02003.0200-
Nov 7, 20243.06003.06003.06003.06003.0600-
Nov 6, 20243.28003.28003.28003.28003.2800-
Nov 5, 20243.06003.06003.06003.06003.0600-
Nov 4, 20243.06003.06003.06003.06003.0600-
Nov 1, 20243.10003.10003.10003.10003.1000-
Oct 31, 20243.14003.14003.14003.14003.1400-
Oct 30, 20243.20003.20003.20003.20003.2000-
Oct 29, 20243.14003.14003.14003.14003.1400-
Oct 28, 20243.12003.12003.12003.12003.1200-
Oct 25, 20243.02003.02003.02003.02003.0200-
Oct 24, 20243.04003.04003.04003.04003.0400-
Oct 23, 20243.08003.08003.08003.08003.0800-
Oct 22, 20243.04003.04003.04003.04003.0400-
Oct 21, 20243.08003.08003.08003.08003.0800-
Oct 18, 20243.08003.08003.08003.08003.0800-
Oct 17, 20243.08003.08003.08003.08003.0800-
Oct 16, 20243.04003.04003.04003.04003.0400-
Oct 15, 20243.14003.14003.14003.14003.1400-
Oct 14, 20243.12003.12003.12003.12003.1200-
Oct 11, 20243.16003.16003.16003.16003.1600-
Oct 10, 20243.16003.16003.16003.16003.1600-
Oct 9, 20243.22003.22003.22003.22003.2200-
Oct 8, 20243.28003.28003.28003.28003.2800-
Oct 7, 20243.34003.34003.34003.34003.3400-
Oct 4, 20243.26003.26003.26003.26003.2600-
Oct 3, 20243.26003.26003.26003.26003.2600-
Oct 2, 20243.20003.20003.20003.20003.2000-
Oct 1, 20243.20003.20003.20003.20003.2000-
Sep 30, 2024 0.0735 Dividend
Sep 30, 20243.24003.24003.24003.24003.2400-
Sep 27, 20243.34003.34003.34003.34003.2566-
Sep 26, 20243.30003.30003.30003.30003.2176-
Sep 25, 20243.24003.24003.24003.24003.1591-
Sep 24, 20243.30003.30003.30003.30003.2176-
Sep 23, 20243.28003.28003.28003.28003.1981-
Sep 20, 20243.26003.26003.26003.26003.1786-
Sep 19, 20243.22003.22003.22003.22003.1396-
Sep 18, 20243.16003.16003.16003.16003.0811-
Sep 17, 20243.18003.18003.18003.18003.1006-
Sep 16, 20243.16003.16003.16003.16003.0811-
Sep 13, 20243.22003.22003.22003.22003.1396-
Sep 12, 20243.24003.24003.24003.24003.1591-
Sep 11, 20243.24003.24003.24003.24003.1591-
Sep 10, 20243.34003.34003.34003.34003.2566-
Sep 9, 20243.28003.28003.28003.28003.1981-
Sep 6, 20243.38003.38003.38003.38003.2956-
Sep 5, 20243.44003.44003.44003.44003.3541-
Sep 4, 20243.54003.54003.54003.54003.4516-
Sep 3, 20243.60003.60003.60003.60003.5101-
Sep 2, 20243.60003.60003.60003.60003.5101-
Aug 30, 20243.54003.54003.54003.54003.4516-
Aug 29, 20243.54003.54003.54003.54003.4516-
Aug 28, 20243.54003.54003.54003.54003.4516-
Aug 27, 20243.48003.48003.48003.48003.3931-
Aug 26, 20243.56003.56003.56003.56003.4711-
Aug 23, 20243.58003.58003.58003.58003.4906-
Aug 22, 20243.56003.56003.56003.56003.4711-
Aug 21, 20243.60003.60003.60003.60003.5101-
Aug 20, 20243.64003.64003.64003.64003.5491-
Aug 19, 20243.54003.54003.54003.54003.4516-
Aug 16, 20243.64003.64003.64003.64003.5491-
Aug 15, 20243.40003.40003.40003.40003.3151-
Aug 14, 20243.36003.36003.36003.36003.2761-
Aug 13, 20243.32003.32003.32003.32003.2371-
Aug 12, 20243.30003.30003.30003.30003.2176-
Aug 9, 20243.32003.32003.32003.32003.2371-
Aug 8, 20243.26003.26003.26003.26003.1786-
Aug 7, 20243.36003.36003.36003.36003.2761-
Aug 6, 20243.40003.40003.40003.40003.3151-
Aug 5, 20243.56003.56003.56003.56003.4711-
Aug 2, 20243.70003.70003.70003.70003.6076-
Aug 1, 20243.88003.88003.88003.88003.7831-
Jul 31, 20243.80003.80003.80003.80003.7051-
Jul 30, 20243.78003.78003.78003.78003.6856-
Jul 29, 20243.70003.70003.70003.70003.6076-
Jul 26, 20243.76003.76003.76003.76003.6661-
Jul 25, 20243.78003.78003.78003.78003.6856-
Jul 24, 20243.98003.98003.98003.98003.8806-
Jul 23, 20243.94003.94003.94003.94003.8416-
Jul 22, 20243.92003.92003.92003.92003.8221-
Jul 19, 20243.98003.98003.98003.98003.8806-
Jul 18, 20244.10004.10004.10004.10003.9976-
Jul 17, 20244.22004.22004.22004.22004.1146-
Jul 16, 20244.20004.20004.20004.20004.0951-
Jul 15, 20244.20004.20004.20004.20004.0951-
Jul 12, 20244.18004.18004.18004.18004.0756-
Jul 11, 20244.16004.16004.16004.16004.0561-
Jul 10, 20244.12004.12004.12004.12004.0171-
Jul 9, 20244.18004.18004.18004.18004.0756-
Jul 8, 20244.20004.20004.20004.20004.0951-
Jul 5, 20244.28004.28004.28004.28004.1731-
Jul 4, 20244.18004.18004.18004.18004.0756-
Jul 3, 20244.24004.48004.24004.48004.3682100
Jul 2, 20244.40004.40004.40004.40004.2902-
Jul 1, 20244.36004.36004.36004.36004.2511-
Jun 28, 20244.36004.36004.36004.36004.2511-
Jun 27, 20244.34004.36004.34004.36004.251150
Jun 26, 20244.36004.36004.36004.36004.2511-
Jun 25, 20244.42004.42004.42004.42004.3097-
Jun 24, 20244.36004.36004.36004.36004.2511-
Jun 21, 20244.32004.32004.32004.32004.2121-
Jun 20, 20244.36004.36004.36004.36004.2511-
Jun 19, 20244.32004.32004.32004.32004.2121-
Jun 18, 20244.18004.18004.18004.18004.0756-
Jun 17, 20244.14004.14004.14004.14004.0366-
Jun 14, 20244.24004.24004.24004.24004.1341-
Jun 13, 20244.20004.20004.20004.20004.0951-
Jun 12, 20244.38004.38004.38004.38004.2706-
Jun 11, 20244.40004.40004.40004.40004.2902-
Jun 10, 20244.52004.52004.52004.52004.4072-
Jun 7, 20244.38004.38004.38004.38004.2706-
Jun 6, 20244.36004.36004.36004.36004.2511-
Jun 5, 20244.46004.46004.46004.46004.3487-
Jun 4, 20244.54004.54004.54004.54004.4267-
Jun 3, 20244.50004.50004.50004.50004.3877-
May 31, 20244.72004.72004.72004.72004.6022-
May 30, 20244.58004.58004.58004.58004.4657-
May 29, 20244.50004.50004.50004.50004.3877-
May 28, 20244.48004.48004.48004.48004.3682-
May 27, 20244.46004.46004.46004.46004.3487-
May 24, 20244.44004.44004.44004.44004.3292-
May 23, 20244.48004.48004.48004.48004.3682-
May 22, 20244.44004.44004.44004.44004.3292-
May 21, 20244.48004.48004.48004.48004.3682-
May 20, 20244.52004.52004.52004.52004.4072-
May 17, 20244.44004.44004.44004.44004.3292-
May 16, 20244.48004.48004.48004.48004.3682-
May 15, 20244.60004.60004.60004.60004.4852-
May 14, 20244.64004.64004.64004.64004.5242-
May 13, 20244.56004.56004.56004.56004.4462-
May 10, 20244.78004.78004.78004.78004.6607-
May 9, 20244.84004.84004.84004.84004.7192-
May 8, 20244.88004.88004.88004.88004.7582-
May 7, 20244.92004.92004.92004.92004.7972-
May 6, 20244.92004.92004.92004.92004.7972-
May 3, 20245.00005.00005.00005.00004.8752-
May 2, 20244.96005.40004.96005.40005.265238
Apr 30, 20245.15005.15005.15005.15005.0214-
Apr 29, 20244.84004.84004.84004.84004.7192-
Apr 26, 20244.78004.78004.78004.78004.6607-
Apr 25, 20244.82004.82004.82004.82004.6997-
Apr 24, 20244.96005.45004.96005.45005.3139485
Apr 23, 20244.84004.84004.84004.84004.7192-
Apr 22, 20244.84004.84004.84004.84004.7192-
Apr 19, 20244.88004.88004.88004.88004.7582-
Apr 18, 20244.96004.96004.96004.96004.8362-
Apr 17, 20244.96004.96004.96004.96004.8362-
Apr 16, 20245.20005.20005.20005.20005.0702-
Apr 15, 20245.20005.20005.20005.20005.0702-

Related Tickers

RNLSY Renault SA
9.99
+0.81%
 
000270.KS Kia Corporation
83,000.00
+1.22%
 
2333.HK Great Wall Motor Company Limited
12.260
+1.32%
 
PSNYW Polestar Automotive Holding UK PLC
0.1646
-3.18%
 
LOT Lotus Technology Inc.
1.3600
+15.25%
 
BMWKY Bayerische Motoren Werke AG
26.54
+3.79%
 
FUJHY Subaru Corporation
8.35
-0.24%
 
VWAPY Volkswagen AG
10.03
+2.45%
 
HYMTF Hyundai Motor Company
45.40
-1.63%
 
MBGYY Mercedes-Benz Group AG
14.07
+1.44%