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

Suzuki Motor Corp (SUK.DU)

Compare
10.90
-0.21
(-1.89%)
At close: 7:31:37 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202511.0711.0710.9010.9010.90-
Mar 7, 202511.1111.1311.0611.1011.10-
Mar 6, 202511.2811.2811.1611.1611.16-
Mar 5, 202511.3111.3111.2011.2311.23-
Mar 4, 202511.5211.5211.2711.3111.31-
Mar 3, 202511.6211.7411.5111.6411.64-
Feb 28, 202511.5411.5411.1111.1111.11-
Feb 27, 202511.8511.8511.7811.8511.85-
Feb 26, 202511.6311.6511.6111.6511.65-
Feb 25, 202511.5911.6111.5611.5911.59-
Feb 24, 202511.8111.8311.7511.7711.77-
Feb 21, 202511.7611.9711.7611.8611.86-
Feb 20, 202512.2412.2412.2112.2112.21-
Feb 19, 202511.9512.0111.9512.0112.01-
Feb 18, 202511.9611.9711.8511.8511.85-
Feb 17, 202511.9511.9911.9511.9911.99-
Feb 14, 202511.9411.9411.9111.9411.94-
Feb 13, 202512.0012.0812.0012.0812.08-
Feb 12, 202512.1112.1111.9911.9911.99-
Feb 11, 202512.3012.3112.2812.2912.29-
Feb 10, 202512.2312.2912.2312.2912.29-
Feb 7, 202512.0212.0811.9912.0812.08-
Feb 6, 202512.0712.4712.0712.4712.47-
Feb 5, 202512.0112.0511.9812.0512.05-
Feb 4, 202511.7411.7611.7011.7611.76-
Feb 3, 202511.5711.8611.5611.6011.60-
Jan 31, 202511.4711.5711.4711.5211.52-
Jan 30, 202511.4911.5111.4711.4811.48-
Jan 29, 202511.4411.4711.4011.4011.40-
Jan 28, 202511.3011.3311.3011.3111.31-
Jan 27, 202511.3311.4111.3311.4011.40-
Jan 24, 202511.3311.3311.2511.3211.32-
Jan 23, 202511.3011.4911.3011.4911.49-
Jan 22, 202511.2611.2611.2011.2011.20-
Jan 21, 202511.0611.0611.0311.0311.03-
Jan 20, 202510.9110.9210.8410.8510.85-
Jan 17, 202510.7410.7410.6910.6910.69-
Jan 16, 202510.6810.7310.6810.7310.73-
Jan 15, 202510.8110.8810.8110.8810.88-
Jan 14, 202510.7610.7610.6910.6910.69-
Jan 13, 202510.9711.0610.9111.0611.06-
Jan 10, 202510.7410.8310.7310.8310.83-
Jan 9, 202510.9810.9810.9810.9810.98-
Jan 8, 202511.0511.2711.0511.2611.26-
Jan 7, 202511.1911.2411.1811.2411.24-
Jan 6, 202511.4411.4411.3511.3511.35-
Jan 3, 202510.5310.5710.5210.5210.52-
Jan 2, 202510.5310.5910.5310.5610.56-
Dec 30, 202410.7310.7310.5910.5910.59-
Dec 27, 202410.7810.7810.6510.6510.65-
Dec 23, 202410.6610.6610.4810.6610.66-
Dec 20, 202410.5210.5210.5110.5210.52-
Dec 19, 202410.7510.7510.6810.6910.69-
Dec 18, 202410.9110.9210.9010.9110.91-
Dec 17, 202410.8410.8810.8010.8010.80-
Dec 16, 202410.8210.8410.7810.7910.79-
Dec 13, 202411.0811.0810.9810.9810.98-
Dec 12, 202411.1011.1511.1011.1511.15-
Dec 11, 202410.8610.9410.8110.9410.94-
Dec 10, 202410.4710.5710.4610.4710.47-
Dec 9, 202410.2810.4410.2810.4410.44-
Dec 6, 202410.1710.1910.0310.1910.19-
Dec 5, 202410.2310.2310.1910.1910.19-
Dec 4, 202410.2210.3510.1710.3510.35-
Dec 3, 202410.2410.3110.2210.2710.27-
Dec 2, 202410.1310.2110.1310.2010.20-
Nov 29, 20249.879.909.879.909.90-
Nov 28, 20249.829.829.809.829.82-
Nov 27, 20249.779.789.749.779.77-
Nov 26, 20249.9810.029.9710.0210.02-
Nov 25, 20249.959.959.939.939.93-
Nov 22, 20249.9710.049.9710.0410.04-
Nov 21, 202410.1310.2010.1310.2010.20-
Nov 20, 20249.9310.009.9210.0010.00-
Nov 19, 20249.9910.349.9910.0110.0120
Nov 18, 20249.949.949.899.899.89-
Nov 15, 20249.589.699.589.699.69-
Nov 14, 20249.479.539.469.539.53-
Nov 13, 20249.779.809.779.799.79-
Nov 12, 202410.1510.1510.1210.1210.12-
Nov 11, 20249.869.959.869.959.95-
Nov 8, 20249.079.349.049.349.34-
Nov 7, 20249.039.038.978.978.97-
Nov 6, 20248.978.988.968.978.97-
Nov 5, 20248.938.938.928.928.92-
Nov 4, 20248.938.948.918.918.91-
Nov 1, 20248.808.928.808.908.90-
Oct 31, 20249.119.118.978.978.97-
Oct 30, 20249.229.239.129.129.12-
Oct 29, 20249.059.279.049.279.27-
Oct 28, 20249.129.129.089.129.12-
Oct 25, 20248.938.998.928.978.97-
Oct 24, 20248.968.998.968.978.97-
Oct 23, 20249.109.179.059.179.17-
Oct 22, 20249.029.028.968.968.96-
Oct 21, 20249.169.279.119.119.11-
Oct 18, 20249.109.139.109.129.12-
Oct 17, 20249.249.329.249.329.32-
Oct 16, 20249.299.359.299.349.34-
Oct 15, 20249.539.539.349.349.3450
Oct 14, 20249.689.699.689.699.69-
Oct 11, 20249.659.689.629.689.68-
Oct 10, 20249.809.839.769.839.83-
Oct 9, 20249.629.669.609.669.66-
Oct 8, 20249.579.689.579.689.68-
Oct 7, 20249.709.909.619.629.6250
Oct 4, 20249.729.739.619.739.73-
Oct 3, 20249.809.809.749.759.75-
Oct 2, 20249.829.879.729.879.87-
Oct 1, 20249.969.989.799.839.83-
Sep 30, 20249.919.939.849.859.85-
Sep 27, 2024 0.13 Dividend
Sep 27, 202410.2610.2610.0010.0010.00-
Sep 26, 202410.0310.1510.0310.15-9.85-
Sep 25, 20249.949.989.949.98-9.68-
Sep 24, 20249.9710.009.919.96-9.65-
Sep 23, 20249.889.979.889.97-9.66-
Sep 20, 20249.8910.039.889.90-9.60-
Sep 19, 20249.789.979.789.97-9.67-
Sep 18, 20249.659.659.649.64-9.35-
Sep 17, 20249.519.589.519.51-9.22-
Sep 16, 20249.659.679.599.59-9.29-
Sep 13, 20249.639.659.619.61-9.32-
Sep 12, 20249.649.669.609.66-9.37-
Sep 11, 20249.429.469.299.29-9.00-
Sep 10, 20249.569.579.509.50-9.21-
Sep 9, 20249.649.699.649.69-9.39-
Sep 6, 20249.779.779.529.52-9.23-
Sep 5, 20249.909.979.909.92-9.62-
Sep 4, 20249.859.889.859.87-9.57-
Sep 3, 202410.2210.2310.0510.05-9.74-
Sep 2, 202410.2210.2210.1810.19-9.88-
Aug 30, 202410.2710.3910.2710.39-10.07-
Aug 29, 202410.2410.3810.2410.38-10.06-
Aug 28, 202410.3110.3410.1810.18-9.87-
Aug 27, 202410.2210.2410.1010.10-9.80-
Aug 26, 20249.939.989.929.92-9.62-
Aug 23, 202410.2110.2410.1810.18-9.87-
Aug 22, 202410.1710.2110.1410.14-9.83-
Aug 21, 202410.3210.3410.2810.28-9.97-
Aug 20, 202410.3510.3610.3110.31-9.99-
Aug 19, 202410.3010.3110.3010.31-10.00-
Aug 16, 202410.4510.4510.4010.44-10.12-
Aug 15, 202410.3510.5210.3310.52-10.20-
Aug 14, 202410.0610.3810.0610.20-9.89-
Aug 13, 202410.1310.2110.0910.21-9.90-
Aug 12, 202410.0710.0710.0310.05-9.74-
Aug 9, 202410.0010.0810.0010.07-9.76-
Aug 8, 20249.9910.129.979.97-9.67-
Aug 7, 20249.779.849.679.67-9.38-
Aug 6, 20249.499.879.499.87-9.57-
Aug 5, 20248.609.008.569.00-8.73-
Aug 2, 20249.679.679.509.55-9.25-
Aug 1, 202410.6510.6510.3410.34-10.02-
Jul 31, 202410.5310.6010.5210.60-10.27-
Jul 30, 202410.3410.4010.3210.32-10.00-
Jul 29, 202410.3510.3810.3410.34-10.02-
Jul 26, 202410.0010.1810.0010.10-9.79-
Jul 25, 202410.1110.1510.0310.15-9.84-
Jul 24, 202410.4710.4710.3510.47-10.15-
Jul 23, 202410.6210.7110.6010.71-10.38-
Jul 22, 202410.5710.6210.5510.55-10.22-
Jul 19, 202410.5410.5410.4710.47-10.15-
Jul 18, 202410.6210.7710.6210.69-10.36-
Jul 17, 202410.9010.9010.7410.74-10.42-
Jul 16, 202410.8010.8510.8010.85-10.52-
Jul 15, 202410.8010.8210.7710.82-10.49-
Jul 12, 202410.7410.8410.7310.82-10.49-
Jul 11, 202411.0111.0110.9710.98-10.64-
Jul 10, 202410.8710.9910.8710.99-10.66-
Jul 9, 202410.4510.4510.4010.40-10.09-
Jul 8, 202410.1010.1310.1010.13-9.82-
Jul 5, 202410.1910.1910.1610.19-9.88-
Jul 4, 202410.2810.2810.2710.27-9.96-
Jul 3, 202410.0910.0910.0610.06-9.75-
Jul 2, 202410.3710.3910.3410.39-10.07-
Jul 1, 202410.4810.4810.4310.43-10.11-
Jun 28, 202410.6210.7210.6010.64-10.32-
Jun 27, 202410.4010.4510.4010.41-10.10-
Jun 26, 202410.4910.5110.4010.40-10.08-
Jun 25, 202410.5010.5210.5010.52-10.19-
Jun 24, 202410.4010.4110.3910.39-10.07-
Jun 21, 202410.5210.5410.4810.49-10.17-
Jun 20, 202410.6510.6510.5910.59-10.27-
Jun 19, 202410.6810.6810.6510.65-10.32-
Jun 18, 202410.5210.5210.4910.52-10.20-
Jun 17, 202410.4710.4810.4510.47-10.15-
Jun 14, 202410.7810.7810.7310.73-10.40-
Jun 13, 202410.8910.9110.8710.91-10.58-
Jun 12, 202411.1111.2011.1111.19-10.84-
Jun 11, 202411.1211.1211.0711.07-10.73-
Jun 10, 202410.9710.9710.9410.97-10.64-
Jun 7, 202410.8110.8410.7910.84-10.50-
Jun 6, 202410.7210.7210.6910.69-10.37-
Jun 5, 202410.8510.9210.8210.92-10.59-
Jun 4, 202410.7310.8610.7210.74-10.42-
Jun 3, 202410.9310.9310.8510.85-10.52-
May 31, 202410.8510.8510.7710.81-10.48-
May 30, 202410.8010.8410.7810.84-10.51-
May 29, 202410.7210.7210.6510.65-10.33-
May 28, 202410.8410.8510.8210.85-10.52-
May 27, 202410.9610.9710.9510.97-10.64-
May 24, 202410.7810.8210.7710.82-10.49-
May 23, 202410.7510.7610.6410.65-10.32-
May 22, 202410.7810.7810.7810.78-10.45-
May 21, 202410.7310.7810.7310.78-10.45-
May 20, 202410.6710.7310.6710.73-10.40-
May 17, 202410.4210.4310.4010.40-10.09-
May 16, 202410.4910.4910.3810.38-10.06-
May 15, 202410.7710.8910.7710.89-10.55-
May 14, 202410.7710.7710.7510.75-10.42-
May 13, 202410.1910.4210.1910.36-10.05-
May 10, 202410.5110.5410.4810.52-10.19-
May 9, 202410.4410.5210.4410.52-10.19-
May 8, 202410.4810.4810.4710.47-10.15-
May 7, 202410.7310.8210.6810.68-10.35-
May 6, 202410.5610.6610.5610.66-10.34-
May 3, 202410.5310.7210.5210.64-10.31-
May 2, 202410.6810.7010.4810.48-10.16-
Apr 30, 202410.8310.8410.7310.73-10.40-
Apr 29, 202410.7610.8910.7610.81-10.48-
Apr 26, 202410.6910.6910.6410.69-10.37-
Apr 25, 202410.6110.6110.5310.58-10.26-
Apr 24, 202410.8010.8010.6810.68-10.35-
Apr 23, 202410.5610.6010.3510.60-10.27-
Apr 22, 202410.5310.5810.5210.58-10.26-
Apr 19, 202410.3010.3310.2810.28-9.97-
Apr 18, 202410.5510.5610.4510.45-10.13-
Apr 17, 202410.5910.6410.5410.54-10.22-
Apr 16, 202410.7410.7410.7110.73-10.40-
Apr 15, 202411.0511.0510.9410.94-10.60-
Apr 12, 202411.0511.0810.9410.94-10.61-
Apr 11, 202410.9310.9410.8710.94-10.61-
Apr 10, 202410.9410.9410.7910.85-10.52-
Apr 9, 202410.9811.0310.9411.03-10.69-
Apr 8, 202410.9210.9410.9210.93-10.59-
Apr 5, 202410.6010.6410.5710.64-10.32-
Apr 4, 202410.6910.6910.5810.58-10.26-
Apr 3, 202410.4510.6110.4510.61-10.29-
Apr 2, 202410.6210.6210.5210.61-10.29-
Mar 28, 2024 0.11 Dividend
Mar 28, 202410.3011.0010.3010.80-10.47150
Mar 28, 2024 4:1 Stock Splits
Mar 27, 202410.5010.5010.5010.506.06-
Mar 26, 202410.1510.2010.1510.205.89-
Mar 25, 202410.2010.2010.1510.205.89-
Mar 22, 202410.2510.3010.2510.305.94-
Mar 21, 20249.859.959.859.955.74-
Mar 20, 20249.609.759.609.655.57-
Mar 19, 20249.609.609.559.605.54-
Mar 18, 20249.559.659.559.655.57-
Mar 15, 20249.409.459.409.405.42-
Mar 14, 20249.409.459.359.355.40-
Mar 13, 20249.409.409.309.355.40-
Mar 12, 20249.409.509.409.505.48-
Mar 11, 20249.409.409.359.355.40-

Related Tickers

ISUZF Isuzu Motors Limited
13.00
-3.70%
 
HDM.BE Honda Motor Co Ltd
8.89
+0.88%
 
ISU.F Isuzu Motors Limited
12.00
0.00%
 
ISUA.DU Isuzu Motors Ltd
11.80
+1.72%
 
ISU.SG Isuzu Motors Ltd
12.20
0.00%
 
ISUA.F Isuzu Motors Limited
11.80
0.00%
 
MZA.SG Mazda Motor Corp
6.38
+1.17%
 
ISUZY Isuzu Motors Limited
13.11
-1.43%
 
MZA.HM Mazda Motor Corp
6.31
-1.19%
 
YMHAY Yamaha Motor Co., Ltd.
16.01
-3.84%