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

Stuttgart - Delayed Quote EUR

Suzuki Motor Corp (SUK.SG)

10.42
+0.19
+(1.91%)
As of 12:08:48 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.3810.4210.3810.4210.42-
Apr 29, 202510.2310.2310.2310.2310.23-
Apr 28, 202510.1610.1610.1610.1610.16-
Apr 25, 202510.2710.2710.2710.2710.27-
Apr 24, 202510.2410.2410.2410.2410.24-
Apr 23, 202510.1410.1410.1410.1410.14-
Apr 22, 20259.879.879.879.879.87-
Apr 17, 202510.2110.2110.2110.2110.21-
Apr 16, 202510.1610.1610.1410.1410.14-
Apr 15, 202510.0110.0110.0110.0110.01-
Apr 14, 20259.639.639.639.639.63-
Apr 11, 20259.639.639.639.639.63-
Apr 10, 20259.869.869.749.749.74-
Apr 9, 20259.219.219.219.219.21-
Apr 8, 20259.529.529.529.529.52-
Apr 7, 20259.739.739.739.739.73-
Apr 4, 202510.5110.5110.5110.5110.51-
Apr 3, 202510.9810.9810.9810.9810.98-
Apr 2, 202511.0611.0611.0611.0611.06-
Apr 1, 202511.1311.1311.1311.1311.13-
Mar 31, 202511.1211.1211.1211.1211.12-
Mar 28, 2025 0.123412006 Dividend
Mar 28, 202511.3711.3711.3711.3711.37-
Mar 27, 202511.7711.7711.7711.77-8.23-
Mar 26, 202511.6911.6911.6911.69-8.19-
Mar 25, 202511.5511.5511.5511.55-8.08-
Mar 24, 202511.2111.2111.2111.21-7.85-
Mar 21, 202511.5411.5411.5411.54-8.08-
Mar 20, 202511.5611.5611.5611.56-8.09-
Mar 19, 202511.4011.4011.4011.40-7.98-
Mar 18, 202511.2711.2711.2711.27-7.89-
Mar 17, 202511.1511.1511.1511.15-7.80-
Mar 14, 202510.8910.8910.8910.89-7.62-
Mar 13, 202510.8410.8410.8410.84-7.59-
Mar 12, 202510.8210.9510.8210.95-7.66-
Mar 11, 202510.8210.8210.8210.82-7.58-
Mar 10, 202511.1011.1011.1011.10-7.77-
Mar 7, 202511.1611.1911.1611.19-7.83-
Mar 6, 202511.3111.3111.3111.31-7.92-
Mar 5, 202511.3411.3411.3411.34-7.94-
Mar 4, 202511.5511.5511.5511.55-8.08-
Mar 3, 202511.6812.0511.6812.05-8.43500
Feb 28, 202511.5711.5711.5711.57-8.10-
Feb 27, 202511.8911.8911.8911.89-8.32-
Feb 26, 202511.6511.8711.6511.87-8.31100
Feb 25, 202511.6311.6311.6311.63-8.14-
Feb 24, 202511.8411.8411.7911.79-8.25-
Feb 21, 202511.8111.8111.8111.81-8.26-
Feb 20, 202512.2812.6412.2812.64-8.852,000
Feb 19, 202511.9911.9911.9911.99-8.39-
Feb 18, 202512.0012.0012.0012.00-8.40-
Feb 17, 202511.9911.9911.9911.99-8.40-
Feb 14, 202511.9711.9711.9711.97-8.3744
Feb 13, 202512.0412.0412.0412.04-8.43-
Feb 12, 202512.1612.1612.1612.16-8.51-
Feb 11, 202512.3512.3512.3512.35-8.64-
Feb 10, 202512.2712.2712.2712.27-8.59-
Feb 7, 202512.0512.0511.9111.91-8.34-
Feb 6, 202512.1112.1112.1112.11-8.48-
Feb 5, 202512.0412.0412.0412.04-8.43-
Feb 4, 202511.7811.7811.7811.78-8.25-
Feb 3, 202511.6411.9011.6411.90-8.33-
Jan 31, 202511.4911.4911.4911.49-8.05-
Jan 30, 202511.5211.5211.5211.52-8.07-
Jan 29, 202511.4711.4711.4711.47-8.03-
Jan 28, 202511.3311.3311.3311.33-7.93-
Jan 27, 202511.3611.5511.3611.55-8.08700
Jan 24, 202511.3711.3711.3711.37-7.96-
Jan 23, 202511.3511.3511.3511.35-7.95-
Jan 22, 202511.2911.2911.2911.29-7.90-
Jan 21, 202511.1111.1111.1111.11-7.78-
Jan 20, 202510.9410.9410.9410.94-7.66-
Jan 17, 202510.7910.7910.7910.79-7.55-
Jan 16, 202510.7210.7210.7210.72-7.50-
Jan 15, 202510.8510.8510.8510.85-7.59-
Jan 14, 202510.8010.8010.8010.80-7.56-
Jan 13, 202510.6710.6710.6710.67-7.47-
Jan 10, 202510.7810.7810.7810.78-7.55-
Jan 9, 202511.0211.0211.0211.02-7.71-
Jan 8, 202511.2311.2311.2311.23-7.86-
Jan 7, 202511.3011.3011.3011.30-7.91-
Jan 6, 202511.4811.4811.4811.48-8.03-
Jan 3, 202510.7810.7810.7810.78-7.55-
Jan 2, 202510.7310.7310.7310.73-7.51-
Dec 30, 202410.7710.7710.7710.77-7.54-
Dec 27, 202410.8010.8010.8010.80-7.56-
Dec 23, 202410.6910.6910.6410.69-7.483,383
Dec 20, 202410.5510.5510.5510.55-7.38-
Dec 19, 202410.7410.7410.7010.70-7.491,000
Dec 18, 202410.9410.9410.9410.94-7.66-
Dec 17, 202410.8710.8710.8710.87-7.61-
Dec 16, 202410.8610.8610.8610.86-7.60-
Dec 13, 202411.1111.1111.1111.11-7.78-
Dec 12, 202411.1411.1411.1411.14-7.79-
Dec 11, 202410.9011.2410.9011.24-7.8753
Dec 10, 202410.5110.5110.5110.51-7.35-
Dec 9, 202410.3210.3210.3210.32-7.22-
Dec 6, 202410.2010.2010.2010.20-7.14-
Dec 5, 202410.2710.2710.2710.27-7.19-
Dec 4, 202410.2410.2410.2410.24-7.17-
Dec 3, 202410.2710.2710.2710.27-7.19-
Dec 2, 202410.1810.1810.1810.18-7.13-
Nov 29, 20249.919.919.919.91-6.94-
Nov 28, 20249.859.859.859.85-6.89-
Nov 27, 20249.809.809.809.80-6.86-
Nov 26, 202410.0110.0110.0110.01-7.01-
Nov 25, 20249.989.989.969.96-6.97-
Nov 22, 202410.0210.0210.0210.02-7.01-
Nov 21, 202410.1610.1610.1610.16-7.12-
Nov 20, 20249.959.959.959.95-6.96-
Nov 19, 202410.0310.0310.0310.03-7.02-
Nov 18, 20249.969.969.969.96-6.97-
Nov 15, 20249.619.619.619.61-6.73-
Nov 14, 20249.519.619.519.61-6.73-
Nov 13, 20249.809.839.809.83-6.88-
Nov 12, 202410.2210.2210.2210.22-7.15-
Nov 11, 20249.929.929.929.92-6.94-
Nov 8, 20249.459.459.459.45-6.61-
Nov 7, 20249.059.059.059.05-6.34-
Nov 6, 20249.039.089.039.08-6.36400
Nov 5, 20248.989.058.989.05-6.34-
Nov 4, 20248.758.758.758.75-6.13-
Nov 1, 20248.838.948.838.94-6.26-
Oct 31, 20249.149.149.149.14-6.40-
Oct 30, 20249.259.259.259.25-6.47-
Oct 29, 20249.089.089.089.08-6.35-
Oct 28, 20249.169.169.169.16-6.41-
Oct 25, 20248.968.968.968.96-6.27-
Oct 24, 20249.009.008.968.96-6.2712
Oct 23, 20249.139.139.059.05-6.33-
Oct 22, 20249.049.049.049.04-6.33-
Oct 21, 20249.199.199.199.19-6.43-
Oct 18, 20249.129.129.129.12-6.38-
Oct 17, 20249.279.279.279.27-6.49-
Oct 16, 20249.359.359.359.35-6.54-
Oct 15, 20249.569.569.569.56-6.69-
Oct 14, 20249.719.719.719.71-6.80-
Oct 11, 20249.689.689.689.68-6.78-
Oct 10, 20249.829.829.829.82-6.87-
Oct 9, 20249.669.669.669.66-6.76-
Oct 8, 20249.609.609.609.60-6.72-
Oct 7, 20249.739.739.739.73-6.81-
Oct 4, 20249.599.599.599.59-6.71-
Oct 3, 20249.839.839.839.83-6.88-
Oct 2, 20249.859.859.859.85-6.89-
Oct 1, 20249.999.999.989.98-6.9920
Sep 30, 20249.949.949.949.94-6.96-
Sep 27, 202410.3010.309.969.96-6.97-
Sep 26, 202410.0810.0810.0810.08-7.06-
Sep 25, 20249.979.979.979.97-6.98-
Sep 24, 202410.0210.0210.0210.02-7.01-
Sep 23, 20249.759.759.759.75-6.82-
Sep 20, 20249.929.959.929.95-6.97-
Sep 19, 20249.8110.019.819.94-6.96-
Sep 18, 20249.689.699.689.69-6.78-
Sep 17, 20249.549.549.549.54-6.68-
Sep 16, 20249.689.689.629.62-6.73-
Sep 13, 20249.669.669.669.66-6.76-
Sep 12, 20249.669.669.669.66-6.76-
Sep 11, 20249.459.459.459.45-6.62-
Sep 10, 20249.589.589.589.58-6.71-
Sep 9, 20249.669.669.669.66-6.76-
Sep 6, 20249.809.809.809.80-6.86-
Sep 5, 20249.929.969.929.92-6.94-
Sep 4, 20249.889.889.889.88-6.92-
Sep 3, 202410.2610.2610.2610.26-7.18-
Sep 2, 202410.2310.2310.2310.23-7.16-
Aug 30, 202410.3710.3710.3710.37-7.26-
Aug 29, 202410.3210.3210.3210.32-7.22-
Aug 28, 202410.3510.3510.3010.30-7.21-
Aug 27, 202410.2610.2610.2610.26-7.18-
Aug 26, 20249.969.969.969.96-6.97-
Aug 23, 202410.2510.2510.2510.25-7.17-
Aug 22, 202410.2010.2010.2010.20-7.14-
Aug 21, 202410.3510.3510.3510.35-7.25-
Aug 20, 202410.4010.4010.4010.40-7.28-
Aug 19, 202410.3210.3210.3210.32-7.22-
Aug 16, 202410.5010.5010.4610.46-7.32-
Aug 15, 202410.3910.3910.3910.39-7.27-
Aug 14, 202410.1010.5310.1010.53-7.371,000
Aug 13, 202410.1610.1610.1610.16-7.12-
Aug 12, 202410.1110.1110.1110.11-7.08-
Aug 9, 202410.0310.0310.0310.03-7.02-
Aug 8, 202410.0210.0210.0210.02-7.01-
Aug 7, 20249.759.759.759.75-6.82-
Aug 6, 20249.539.539.539.53-6.67-
Aug 5, 20248.958.978.958.97-6.281,200
Aug 2, 20249.859.859.859.85-6.89-
Aug 1, 202410.6910.6910.6710.67-7.47-
Jul 31, 202410.6010.6010.6010.60-7.42-
Jul 30, 202410.3910.3910.3910.39-7.27-
Jul 29, 202410.0210.0210.0210.02-7.01-
Jul 26, 202410.0210.0210.0210.02-7.01-
Jul 25, 202410.1510.1510.1510.15-7.10-
Jul 24, 202410.5110.5110.5110.51-7.35-
Jul 23, 202410.6510.6510.6510.65-7.46-
Jul 22, 202410.6010.6010.6010.60-7.42-
Jul 19, 202410.5710.5710.5510.56-7.39-
Jul 18, 202410.6510.6510.6510.65-7.46-
Jul 17, 202410.9310.9310.9310.93-7.65-
Jul 16, 202410.8410.8410.8410.84-7.59-
Jul 15, 202410.8210.8210.8210.82-7.58-
Jul 12, 202410.7810.7810.7810.78-7.55-
Jul 11, 202411.0311.0311.0311.03-7.72-
Jul 10, 202410.9210.9210.9210.92-7.64-
Jul 9, 202410.4810.4810.4710.47-7.33-
Jul 8, 202410.1310.1310.1310.13-7.09-
Jul 5, 202410.2210.2310.2210.22-7.15-
Jul 4, 202410.3110.3110.3110.31-7.22-
Jul 3, 202410.1310.1310.1310.13-7.09-
Jul 2, 202410.4010.4010.4010.40-7.28-
Jul 1, 202410.5110.5110.5110.51-7.36-
Jun 28, 202410.6610.6610.6610.66-7.46-
Jun 27, 202410.4310.4310.4310.43-7.30-
Jun 26, 202410.5310.5310.5310.53-7.37-
Jun 25, 202410.5310.5310.5310.53-7.37-
Jun 24, 202410.4410.4410.4410.44-7.30-
Jun 21, 202410.5510.5510.5510.55-7.38-
Jun 20, 202410.6910.6910.6910.69-7.48-
Jun 19, 202410.7710.7710.7710.77-7.54-
Jun 18, 202410.5610.5610.5610.56-7.39-
Jun 17, 202410.5110.5110.5110.51-7.35-
Jun 14, 202410.8110.8110.8110.81-7.57-
Jun 13, 202410.9210.9410.9210.94-7.66-
Jun 12, 202411.1511.1511.1511.15-7.80-
Jun 11, 202411.1511.1611.1511.16-7.811,000
Jun 10, 202411.0111.0111.0111.01-7.70-
Jun 7, 202410.8510.8510.8510.85-7.59-
Jun 6, 202410.7610.7610.7610.76-7.53-
Jun 5, 202410.8810.8810.8810.88-7.62-
Jun 4, 202410.7610.7610.7610.76-7.53-
Jun 3, 202410.9510.9510.9510.95-7.67-
May 31, 202410.8811.0510.8811.05-7.73700
May 30, 202410.8210.8210.8210.82-7.58-
May 29, 202410.7410.7410.7410.74-7.52-
May 28, 202410.8710.8710.8710.87-7.61-
May 27, 202411.0011.0011.0011.00-7.70-
May 24, 202410.8110.8110.8110.81-7.57-
May 23, 202410.7810.7810.7610.76-7.53-
May 22, 202410.6210.6210.6210.62-7.43-
May 21, 202410.7710.7710.7710.77-7.54-
May 20, 202410.7110.7110.7110.71-7.50-
May 17, 202410.4410.4410.4410.44-7.31-
May 16, 202410.5310.5310.5310.53-7.37-
May 15, 202410.8110.8110.8110.81-7.57-
May 14, 202410.8010.8010.8010.80-7.56-
May 13, 202410.2310.5010.2310.48-7.34-
May 10, 202410.5310.5310.5310.53-7.37-
May 9, 202410.4810.4810.4810.48-7.33-
May 8, 202410.4910.6510.4910.65-7.4536
May 7, 202410.7710.7710.7710.77-7.54-
May 6, 202410.7210.7210.7210.72-7.50-
May 3, 202410.8110.8110.8110.81-7.57-
May 2, 202410.7010.7010.7010.70-7.49-
Apr 30, 202410.8610.8910.8610.89-7.62-