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

Suzuki Motor Corp (SUK.SG)

Compare
11.10
-0.09
(-0.76%)
At close: 8:12:24 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202511.1011.1011.1011.1011.10-
Mar 7, 202511.1611.1911.1611.1911.19-
Mar 6, 202511.3111.3111.3111.3111.31-
Mar 5, 202511.3411.3411.3411.3411.34-
Mar 4, 202511.5511.5511.5511.5511.55-
Mar 3, 202511.6812.0511.6812.0512.05500
Feb 28, 202511.5711.5711.5711.5711.57-
Feb 27, 202511.8911.8911.8911.8911.89-
Feb 26, 202511.6511.8711.6511.8711.87100
Feb 25, 202511.6311.6311.6311.6311.63-
Feb 24, 202511.8411.8411.7911.7911.79-
Feb 21, 202511.8111.8111.8111.8111.81-
Feb 20, 202512.2812.6412.2812.6412.642,000
Feb 19, 202511.9911.9911.9911.9911.99-
Feb 18, 202512.0012.0012.0012.0012.00-
Feb 17, 202511.9911.9911.9911.9911.99-
Feb 14, 202511.9711.9711.9711.9711.9744
Feb 13, 202512.0412.0412.0412.0412.04-
Feb 12, 202512.1612.1612.1612.1612.16-
Feb 11, 202512.3512.3512.3512.3512.35-
Feb 10, 202512.2712.2712.2712.2712.27-
Feb 7, 202512.0512.0511.9111.9111.91-
Feb 6, 202512.1112.1112.1112.1112.11-
Feb 5, 202512.0412.0412.0412.0412.04-
Feb 4, 202511.7811.7811.7811.7811.78-
Feb 3, 202511.6411.9011.6411.9011.90-
Jan 31, 202511.4911.4911.4911.4911.49-
Jan 30, 202511.5211.5211.5211.5211.52-
Jan 29, 202511.4711.4711.4711.4711.47-
Jan 28, 202511.3311.3311.3311.3311.33-
Jan 27, 202511.3611.5511.3611.5511.55700
Jan 24, 202511.3711.3711.3711.3711.37-
Jan 23, 202511.3511.3511.3511.3511.35-
Jan 22, 202511.2911.2911.2911.2911.29-
Jan 21, 202511.1111.1111.1111.1111.11-
Jan 20, 202510.9410.9410.9410.9410.94-
Jan 17, 202510.7910.7910.7910.7910.79-
Jan 16, 202510.7210.7210.7210.7210.72-
Jan 15, 202510.8510.8510.8510.8510.85-
Jan 14, 202510.8010.8010.8010.8010.80-
Jan 13, 202510.6710.6710.6710.6710.67-
Jan 10, 202510.7810.7810.7810.7810.78-
Jan 9, 202511.0211.0211.0211.0211.02-
Jan 8, 202511.2311.2311.2311.2311.23-
Jan 7, 202511.3011.3011.3011.3011.30-
Jan 6, 202511.4811.4811.4811.4811.48-
Jan 3, 202510.7810.7810.7810.7810.78-
Jan 2, 202510.7310.7310.7310.7310.73-
Dec 30, 202410.7710.7710.7710.7710.77-
Dec 27, 202410.8010.8010.8010.8010.80-
Dec 23, 202410.6910.6910.6410.6910.693,383
Dec 20, 202410.5510.5510.5510.5510.55-
Dec 19, 202410.7410.7410.7010.7010.701,000
Dec 18, 202410.9410.9410.9410.9410.94-
Dec 17, 202410.8710.8710.8710.8710.87-
Dec 16, 202410.8610.8610.8610.8610.86-
Dec 13, 202411.1111.1111.1111.1111.11-
Dec 12, 202411.1411.1411.1411.1411.14-
Dec 11, 202410.9011.2410.9011.2411.2453
Dec 10, 202410.5110.5110.5110.5110.51-
Dec 9, 202410.3210.3210.3210.3210.32-
Dec 6, 202410.2010.2010.2010.2010.20-
Dec 5, 202410.2710.2710.2710.2710.27-
Dec 4, 202410.2410.2410.2410.2410.24-
Dec 3, 202410.2710.2710.2710.2710.27-
Dec 2, 202410.1810.1810.1810.1810.18-
Nov 29, 20249.919.919.919.919.91-
Nov 28, 20249.859.859.859.859.85-
Nov 27, 20249.809.809.809.809.80-
Nov 26, 202410.0110.0110.0110.0110.01-
Nov 25, 20249.989.989.969.969.96-
Nov 22, 202410.0210.0210.0210.0210.02-
Nov 21, 202410.1610.1610.1610.1610.16-
Nov 20, 20249.959.959.959.959.95-
Nov 19, 202410.0310.0310.0310.0310.03-
Nov 18, 20249.969.969.969.969.96-
Nov 15, 20249.619.619.619.619.61-
Nov 14, 20249.519.619.519.619.61-
Nov 13, 20249.809.839.809.839.83-
Nov 12, 202410.2210.2210.2210.2210.22-
Nov 11, 20249.929.929.929.929.92-
Nov 8, 20249.459.459.459.459.45-
Nov 7, 20249.059.059.059.059.05-
Nov 6, 20249.039.089.039.089.08400
Nov 5, 20248.989.058.989.059.05-
Nov 4, 20248.758.758.758.758.75-
Nov 1, 20248.838.948.838.948.94-
Oct 31, 20249.149.149.149.149.14-
Oct 30, 20249.259.259.259.259.25-
Oct 29, 20249.089.089.089.089.08-
Oct 28, 20249.169.169.169.169.16-
Oct 25, 20248.968.968.968.968.96-
Oct 24, 20249.009.008.968.968.9612
Oct 23, 20249.139.139.059.059.05-
Oct 22, 20249.049.049.049.049.04-
Oct 21, 20249.199.199.199.199.19-
Oct 18, 20249.129.129.129.129.12-
Oct 17, 20249.279.279.279.279.27-
Oct 16, 20249.359.359.359.359.35-
Oct 15, 20249.569.569.569.569.56-
Oct 14, 20249.719.719.719.719.71-
Oct 11, 20249.689.689.689.689.68-
Oct 10, 20249.829.829.829.829.82-
Oct 9, 20249.669.669.669.669.66-
Oct 8, 20249.609.609.609.609.60-
Oct 7, 20249.739.739.739.739.73-
Oct 4, 20249.599.599.599.599.59-
Oct 3, 20249.839.839.839.839.83-
Oct 2, 20249.859.859.859.859.85-
Oct 1, 20249.999.999.989.989.9820
Sep 30, 20249.949.949.949.949.94-
Sep 27, 2024 0.11 Dividend
Sep 27, 202410.3010.309.969.969.96-
Sep 26, 202410.0810.0810.0810.08-7.92-
Sep 25, 20249.979.979.979.97-7.83-
Sep 24, 202410.0210.0210.0210.02-7.87-
Sep 23, 20249.759.759.759.75-7.66-
Sep 20, 20249.929.959.929.95-7.82-
Sep 19, 20249.8110.019.819.94-7.81-
Sep 18, 20249.689.699.689.69-7.62-
Sep 17, 20249.549.549.549.54-7.49-
Sep 16, 20249.689.689.629.62-7.56-
Sep 13, 20249.669.669.669.66-7.59-
Sep 12, 20249.669.669.669.66-7.59-
Sep 11, 20249.459.459.459.45-7.43-
Sep 10, 20249.589.589.589.58-7.53-
Sep 9, 20249.669.669.669.66-7.59-
Sep 6, 20249.809.809.809.80-7.70-
Sep 5, 20249.929.969.929.92-7.79-
Sep 4, 20249.889.889.889.88-7.76-
Sep 3, 202410.2610.2610.2610.26-8.06-
Sep 2, 202410.2310.2310.2310.23-8.04-
Aug 30, 202410.3710.3710.3710.37-8.15-
Aug 29, 202410.3210.3210.3210.32-8.11-
Aug 28, 202410.3510.3510.3010.30-8.09-
Aug 27, 202410.2610.2610.2610.26-8.06-
Aug 26, 20249.969.969.969.96-7.83-
Aug 23, 202410.2510.2510.2510.25-8.05-
Aug 22, 202410.2010.2010.2010.20-8.02-
Aug 21, 202410.3510.3510.3510.35-8.14-
Aug 20, 202410.4010.4010.4010.40-8.17-
Aug 19, 202410.3210.3210.3210.32-8.11-
Aug 16, 202410.5010.5010.4610.46-8.22-
Aug 15, 202410.3910.3910.3910.39-8.16-
Aug 14, 202410.1010.5310.1010.53-8.281,000
Aug 13, 202410.1610.1610.1610.16-7.99-
Aug 12, 202410.1110.1110.1110.11-7.94-
Aug 9, 202410.0310.0310.0310.03-7.88-
Aug 8, 202410.0210.0210.0210.02-7.87-
Aug 7, 20249.759.759.759.75-7.66-
Aug 6, 20249.539.539.539.53-7.49-
Aug 5, 20248.958.978.958.97-7.051,200
Aug 2, 20249.859.859.859.85-7.74-
Aug 1, 202410.6910.6910.6710.67-8.38-
Jul 31, 202410.6010.6010.6010.60-8.33-
Jul 30, 202410.3910.3910.3910.39-8.16-
Jul 29, 202410.0210.0210.0210.02-7.87-
Jul 26, 202410.0210.0210.0210.02-7.87-
Jul 25, 202410.1510.1510.1510.15-7.97-
Jul 24, 202410.5110.5110.5110.51-8.25-
Jul 23, 202410.6510.6510.6510.65-8.37-
Jul 22, 202410.6010.6010.6010.60-8.32-
Jul 19, 202410.5710.5710.5510.56-8.29-
Jul 18, 202410.6510.6510.6510.65-8.37-
Jul 17, 202410.9310.9310.9310.93-8.59-
Jul 16, 202410.8410.8410.8410.84-8.52-
Jul 15, 202410.8210.8210.8210.82-8.51-
Jul 12, 202410.7810.7810.7810.78-8.47-
Jul 11, 202411.0311.0311.0311.03-8.67-
Jul 10, 202410.9210.9210.9210.92-8.58-
Jul 9, 202410.4810.4810.4710.47-8.22-
Jul 8, 202410.1310.1310.1310.13-7.96-
Jul 5, 202410.2210.2310.2210.22-8.03-
Jul 4, 202410.3110.3110.3110.31-8.10-
Jul 3, 202410.1310.1310.1310.13-7.96-
Jul 2, 202410.4010.4010.4010.40-8.18-
Jul 1, 202410.5110.5110.5110.51-8.26-
Jun 28, 202410.6610.6610.6610.66-8.38-
Jun 27, 202410.4310.4310.4310.43-8.19-
Jun 26, 202410.5310.5310.5310.53-8.27-
Jun 25, 202410.5310.5310.5310.53-8.28-
Jun 24, 202410.4410.4410.4410.44-8.20-
Jun 21, 202410.5510.5510.5510.55-8.29-
Jun 20, 202410.6910.6910.6910.69-8.40-
Jun 19, 202410.7710.7710.7710.77-8.46-
Jun 18, 202410.5610.5610.5610.56-8.29-
Jun 17, 202410.5110.5110.5110.51-8.25-
Jun 14, 202410.8110.8110.8110.81-8.49-
Jun 13, 202410.9210.9410.9210.94-8.60-
Jun 12, 202411.1511.1511.1511.15-8.76-
Jun 11, 202411.1511.1611.1511.16-8.771,000
Jun 10, 202411.0111.0111.0111.01-8.65-
Jun 7, 202410.8510.8510.8510.85-8.53-
Jun 6, 202410.7610.7610.7610.76-8.45-
Jun 5, 202410.8810.8810.8810.88-8.55-
Jun 4, 202410.7610.7610.7610.76-8.45-
Jun 3, 202410.9510.9510.9510.95-8.61-
May 31, 202410.8811.0510.8811.05-8.68700
May 30, 202410.8210.8210.8210.82-8.51-
May 29, 202410.7410.7410.7410.74-8.44-
May 28, 202410.8710.8710.8710.87-8.54-
May 27, 202411.0011.0011.0011.00-8.64-
May 24, 202410.8110.8110.8110.81-8.50-
May 23, 202410.7810.7810.7610.76-8.45-
May 22, 202410.6210.6210.6210.62-8.34-
May 21, 202410.7710.7710.7710.77-8.46-
May 20, 202410.7110.7110.7110.71-8.41-
May 17, 202410.4410.4410.4410.44-8.21-
May 16, 202410.5310.5310.5310.53-8.27-
May 15, 202410.8110.8110.8110.81-8.49-
May 14, 202410.8010.8010.8010.80-8.49-
May 13, 202410.2310.5010.2310.48-8.24-
May 10, 202410.5310.5310.5310.53-8.28-
May 9, 202410.4810.4810.4810.48-8.23-
May 8, 202410.4910.6510.4910.65-8.3736
May 7, 202410.7710.7710.7710.77-8.46-
May 6, 202410.7210.7210.7210.72-8.42-
May 3, 202410.8110.8110.8110.81-8.49-
May 2, 202410.7010.7010.7010.70-8.41-
Apr 30, 202410.8610.8910.8610.89-8.55-
Apr 29, 202410.6110.6810.6110.68-8.39-
Apr 26, 202410.7210.7210.7210.72-8.42-
Apr 25, 202410.6410.6410.6410.64-8.36-
Apr 24, 202410.8310.8310.8310.83-8.51-
Apr 23, 202410.5910.5910.5910.59-8.32-
Apr 22, 202410.5610.5610.5610.56-8.29-
Apr 19, 202410.3310.3310.3310.33-8.12-
Apr 18, 202410.5710.5710.5710.57-8.31-
Apr 17, 202410.6510.6510.6510.65-8.37-
Apr 16, 202410.7710.7710.7710.77-8.46-
Apr 15, 202411.0911.1011.0911.10-8.73-
Apr 12, 202411.0911.0911.0911.09-8.71-
Apr 11, 202410.9710.9710.9310.93-8.591
Apr 10, 202410.9710.9710.9710.97-8.62-
Apr 9, 202411.0311.0311.0311.03-8.67-
Apr 8, 202410.9510.9510.9510.95-8.61-
Apr 5, 202410.6410.6410.6410.64-8.36-
Apr 4, 202410.6210.6210.6210.62-8.34-
Apr 3, 202410.4810.4810.4810.48-8.23-
Apr 2, 202410.6510.8310.5910.83-8.511,050
Mar 28, 2024 0.11 Dividend
Mar 28, 202410.4011.1010.3011.10-8.72-
Mar 28, 2024 4:1 Stock Splits
Mar 27, 202410.5510.5510.5510.554.87-
Mar 26, 202410.2010.2010.2010.204.71-
Mar 25, 202410.2510.2510.2510.254.73-
Mar 22, 202410.3010.3510.3010.354.78-
Mar 21, 20249.909.909.909.904.57-
Mar 20, 20249.509.509.509.504.39-
Mar 19, 20249.609.609.609.604.43-
Mar 18, 20249.559.559.559.554.41-
Mar 15, 20249.459.459.459.454.36-
Mar 14, 20249.459.459.459.454.36-
Mar 13, 20249.459.459.459.454.36-
Mar 12, 20249.459.459.459.454.36-
Mar 11, 20249.459.459.459.454.36-

Related Tickers

ISU.SG Isuzu Motors Ltd
12.20
0.00%
 
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%
 
ISU.F Isuzu Motors Limited
12.00
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%