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

Frankfurt - Delayed Quote EUR

Suzuki Motor Corporation (SUK0.F)

Compare

43.40

-0.20

(-0.46%)

At close: 8:13:14 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	43.40	43.40	43.40	43.40	43.40	-
Mar 7, 2025	43.60	43.60	43.60	43.60	43.60	-
Mar 6, 2025	44.40	44.40	44.40	44.40	44.40	-
Mar 5, 2025	44.40	44.40	44.40	44.40	44.40	-
Mar 4, 2025	45.40	45.40	45.40	45.40	45.40	-
Mar 3, 2025	46.00	46.00	46.00	46.00	46.00	-
Feb 28, 2025	45.40	45.40	45.40	45.40	45.40	-
Feb 27, 2025	46.60	46.60	46.60	46.60	46.60	-
Feb 26, 2025	45.40	45.40	45.40	45.40	45.40	-
Feb 25, 2025	45.40	45.40	45.40	45.40	45.40	-
Feb 24, 2025	46.40	46.40	46.40	46.40	46.40	-
Feb 21, 2025	47.00	47.00	47.00	47.00	47.00	-
Feb 20, 2025	48.20	48.20	48.20	48.20	48.20	-
Feb 19, 2025	47.00	47.00	47.00	47.00	47.00	-
Feb 18, 2025	47.00	47.00	47.00	47.00	47.00	-
Feb 17, 2025	47.40	47.40	47.40	47.40	47.40	-
Feb 14, 2025	47.00	47.00	47.00	47.00	47.00	-
Feb 13, 2025	47.20	47.20	47.20	47.20	47.20	-
Feb 12, 2025	47.80	47.80	47.80	47.80	47.80	-
Feb 11, 2025	48.20	48.20	48.20	48.20	48.20	-
Feb 10, 2025	48.20	48.20	48.20	48.20	48.20	-
Feb 7, 2025	47.20	47.20	47.20	47.20	47.20	-
Feb 6, 2025	47.40	47.40	47.40	47.40	47.40	-
Feb 5, 2025	47.20	47.20	47.20	47.20	47.20	-
Feb 4, 2025	46.40	46.40	46.40	46.40	46.40	-
Feb 3, 2025	45.20	45.20	45.20	45.20	45.20	-
Jan 31, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 30, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 29, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 28, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 27, 2025	44.20	44.20	44.20	44.20	44.20	-
Jan 24, 2025	44.60	44.60	44.60	44.60	44.60	-
Jan 23, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 22, 2025	44.20	44.20	44.20	44.20	44.20	-
Jan 21, 2025	43.40	43.40	43.40	43.40	43.40	-
Jan 20, 2025	42.80	42.80	42.80	42.80	42.80	-
Jan 17, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 16, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 15, 2025	42.40	42.40	42.40	42.40	42.40	-
Jan 14, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 13, 2025	42.60	42.60	42.60	42.60	42.60	-
Jan 10, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 9, 2025	43.00	43.00	43.00	43.00	43.00	-
Jan 8, 2025	43.80	43.80	43.80	43.80	43.80	-
Jan 7, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 6, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 3, 2025	41.80	41.80	41.80	41.80	41.80	-
Jan 2, 2025	41.80	41.80	41.80	41.80	41.80	-
Dec 30, 2024	42.00	42.00	42.00	42.00	42.00	-
Dec 27, 2024	42.20	42.20	42.20	42.20	42.20	-
Dec 23, 2024	41.80	41.80	41.80	41.80	41.80	-
Dec 20, 2024	41.20	41.20	41.20	41.20	41.20	-
Dec 19, 2024	42.20	42.20	42.20	42.20	42.20	-
Dec 18, 2024	42.80	42.80	42.80	42.80	42.80	-
Dec 17, 2024	42.60	42.60	42.60	42.60	42.60	-
Dec 16, 2024	42.40	42.40	42.40	42.40	42.40	-
Dec 13, 2024	43.60	43.60	43.60	43.60	43.60	-
Dec 12, 2024	43.60	43.60	43.60	43.60	43.60	-
Dec 11, 2024	42.40	42.40	42.40	42.40	42.40	-
Dec 10, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 9, 2024	40.20	40.20	40.20	40.20	40.20	-
Dec 6, 2024	39.80	39.80	39.80	39.80	39.80	-
Dec 5, 2024	40.00	40.00	40.00	40.00	40.00	-
Dec 4, 2024	40.00	40.00	40.00	40.00	40.00	-
Dec 3, 2024	40.20	40.20	40.20	40.20	40.20	-
Dec 2, 2024	39.60	39.60	39.60	39.60	39.60	-
Nov 29, 2024	38.60	38.60	38.60	38.60	38.60	-
Nov 28, 2024	38.40	38.40	38.40	38.40	38.40	-
Nov 27, 2024	38.20	38.20	38.20	38.20	38.20	-
Nov 26, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 25, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 22, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 21, 2024	39.80	39.80	39.80	39.80	39.80	-
Nov 20, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 19, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 18, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 15, 2024	37.40	37.40	37.40	37.40	37.40	-
Nov 14, 2024	37.00	37.00	37.00	37.00	37.00	-
Nov 13, 2024	38.20	38.20	38.20	38.20	38.20	-
Nov 12, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 11, 2024	38.60	38.60	38.60	38.60	38.60	-
Nov 8, 2024	36.80	36.80	36.80	36.80	36.80	-
Nov 7, 2024	35.00	35.00	35.00	35.00	35.00	-
Nov 6, 2024	35.00	35.00	35.00	35.00	35.00	-
Nov 5, 2024	34.80	34.80	34.80	34.80	34.80	-
Nov 4, 2024	34.60	34.60	34.60	34.60	34.60	-
Nov 1, 2024	34.20	34.20	34.20	34.20	34.20	-
Oct 31, 2024	35.60	35.60	35.60	35.60	35.60	-
Oct 30, 2024	36.00	36.00	36.00	36.00	36.00	-
Oct 29, 2024	35.40	35.40	35.40	35.40	35.40	-
Oct 28, 2024	35.60	35.60	35.60	35.60	35.60	-
Oct 25, 2024	34.80	34.80	34.80	34.80	34.80	-
Oct 24, 2024	35.00	35.00	35.00	35.00	35.00	-
Oct 23, 2024	35.40	35.40	35.40	35.40	35.40	-
Oct 22, 2024	35.20	35.20	35.20	35.20	35.20	-
Oct 21, 2024	35.80	35.80	35.80	35.80	35.80	-
Oct 18, 2024	35.40	35.40	35.40	35.40	35.40	-
Oct 17, 2024	36.00	36.00	36.00	36.00	36.00	-
Oct 16, 2024	36.40	36.40	36.40	36.40	36.40	-
Oct 15, 2024	37.20	37.20	37.20	37.20	37.20	-
Oct 14, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 11, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 10, 2024	38.40	38.40	38.40	38.40	38.40	-
Oct 9, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 8, 2024	37.40	37.40	37.40	37.40	37.40	-
Oct 7, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 4, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 3, 2024	38.40	38.40	38.40	38.40	38.40	-
Oct 2, 2024	38.40	38.40	38.40	38.40	38.40	-
Oct 1, 2024	39.00	39.00	39.00	39.00	39.00	-
Sep 30, 2024	0.49 Dividend
Sep 30, 2024	38.80	38.80	38.80	38.80	38.80	-
Sep 27, 2024	40.20	40.20	40.20	40.20	39.67	-
Sep 26, 2024	39.20	39.20	39.20	39.20	38.68	-
Sep 25, 2024	38.80	38.80	38.80	38.80	38.29	-
Sep 24, 2024	39.00	39.00	39.00	39.00	38.48	-
Sep 23, 2024	38.20	38.20	38.20	38.20	37.69	-
Sep 20, 2024	38.60	38.60	38.60	38.60	38.09	-
Sep 19, 2024	38.20	38.20	38.20	38.20	37.69	-
Sep 18, 2024	37.80	37.80	37.80	37.80	37.30	-
Sep 17, 2024	37.20	37.20	37.20	37.20	36.71	-
Sep 16, 2024	38.20	38.20	38.20	38.20	37.69	-
Sep 13, 2024	37.60	37.60	37.60	37.60	37.10	-
Sep 12, 2024	37.60	37.60	37.60	37.60	37.10	-
Sep 11, 2024	36.60	36.60	36.60	36.60	36.11	-
Sep 10, 2024	37.40	37.40	37.40	37.40	36.90	-
Sep 9, 2024	37.60	37.60	37.60	37.60	37.10	-
Sep 6, 2024	38.20	38.20	38.20	38.20	37.69	-
Sep 5, 2024	38.80	38.80	38.80	38.80	38.29	-
Sep 4, 2024	38.60	38.60	38.60	38.60	38.09	-
Sep 3, 2024	40.00	40.00	40.00	40.00	39.47	-
Sep 2, 2024	40.00	40.00	39.80	39.80	39.27	-
Aug 30, 2024	40.80	40.80	40.80	40.80	40.26	-
Aug 29, 2024	40.60	40.60	40.60	40.60	40.06	-
Aug 28, 2024	40.40	40.40	40.40	40.40	39.86	-
Aug 27, 2024	40.20	40.20	40.20	40.20	39.67	-
Aug 26, 2024	38.80	38.80	38.80	38.80	38.29	-
Aug 23, 2024	40.00	40.00	40.00	40.00	39.47	-
Aug 22, 2024	40.00	40.00	40.00	40.00	39.47	-
Aug 21, 2024	40.60	40.60	40.60	40.60	40.06	-
Aug 20, 2024	40.60	40.60	40.60	40.60	40.06	-
Aug 19, 2024	40.40	40.40	40.40	40.40	39.86	-
Aug 16, 2024	41.20	41.20	41.20	41.20	40.65	-
Aug 15, 2024	40.60	40.60	40.60	40.60	40.06	-
Aug 14, 2024	39.40	39.40	39.40	39.40	38.88	-
Aug 13, 2024	40.00	40.00	40.00	40.00	39.47	-
Aug 12, 2024	39.20	39.20	39.20	39.20	38.68	-
Aug 9, 2024	39.20	39.20	39.20	39.20	38.68	-
Aug 8, 2024	39.20	39.20	39.20	39.20	38.68	-
Aug 7, 2024	38.20	38.20	38.20	38.20	37.69	-
Aug 6, 2024	36.40	36.40	36.40	36.40	35.92	-
Aug 5, 2024	32.20	32.20	32.20	32.20	31.77	-
Aug 2, 2024	38.40	38.40	38.40	38.40	37.89	-
Aug 1, 2024	41.80	41.80	41.80	41.80	41.25	-
Jul 31, 2024	41.40	41.40	41.40	41.40	40.85	-
Jul 30, 2024	40.60	40.60	40.60	40.60	40.06	-
Jul 29, 2024	40.80	40.80	40.80	40.80	40.26	-
Jul 26, 2024	39.00	39.00	39.00	39.00	38.48	-
Jul 25, 2024	39.80	39.80	39.80	39.80	39.27	-
Jul 24, 2024	41.00	41.00	41.00	41.00	40.46	-
Jul 23, 2024	41.80	41.80	41.80	41.80	41.25	-
Jul 22, 2024	41.60	41.60	41.60	41.60	41.05	-
Jul 19, 2024	41.00	41.00	41.00	41.00	40.46	-
Jul 18, 2024	41.60	41.60	41.60	41.60	41.05	-
Jul 17, 2024	42.80	42.80	42.80	42.80	42.23	-
Jul 16, 2024	42.40	42.40	42.40	42.40	41.84	-
Jul 15, 2024	42.40	42.40	42.40	42.40	41.84	-
Jul 12, 2024	42.20	42.20	42.20	42.20	41.64	-
Jul 11, 2024	43.20	43.20	43.20	43.20	42.63	-
Jul 10, 2024	42.60	42.60	42.60	42.60	42.03	-
Jul 9, 2024	41.00	41.00	41.00	41.00	40.46	-
Jul 8, 2024	39.60	39.60	39.60	39.60	39.07	-
Jul 5, 2024	39.80	39.80	39.80	39.80	39.27	-
Jul 4, 2024	40.40	40.40	40.40	40.40	39.86	-
Jul 3, 2024	39.60	39.60	39.60	39.60	39.07	-
Jul 2, 2024	40.60	40.60	40.60	40.60	40.06	-
Jul 1, 2024	41.00	41.00	41.00	41.00	40.46	-
Jun 28, 2024	41.60	41.60	41.60	41.60	41.05	-
Jun 27, 2024	40.60	40.60	40.60	40.60	40.06	-
Jun 26, 2024	41.20	41.20	41.20	41.20	40.65	-
Jun 25, 2024	41.20	41.20	41.20	41.20	40.65	-
Jun 24, 2024	40.80	40.80	40.80	40.80	40.26	-
Jun 21, 2024	41.20	41.20	41.20	41.20	40.65	-
Jun 20, 2024	41.80	41.80	41.80	41.80	41.25	-
Jun 19, 2024	42.40	42.40	42.40	42.40	41.84	-
Jun 18, 2024	41.20	41.20	41.20	41.20	40.65	-
Jun 17, 2024	41.20	41.20	41.20	41.20	40.65	-
Jun 14, 2024	42.20	42.20	42.20	42.20	41.64	-
Jun 13, 2024	42.80	42.80	42.80	42.80	42.23	-
Jun 12, 2024	43.60	43.60	43.60	43.60	43.02	-
Jun 11, 2024	43.60	43.60	43.60	43.60	43.02	-
Jun 10, 2024	43.20	43.20	43.20	43.20	42.63	-
Jun 7, 2024	42.40	42.40	42.40	42.40	41.84	-
Jun 6, 2024	42.00	42.00	42.00	42.00	41.44	-
Jun 5, 2024	42.60	42.60	42.60	42.60	42.03	-
Jun 4, 2024	42.20	42.20	42.20	42.20	41.64	-
Jun 3, 2024	43.00	43.00	43.00	43.00	42.43	-
May 31, 2024	42.60	42.60	42.60	42.60	42.03	-
May 30, 2024	42.40	42.40	42.40	42.40	41.84	-
May 29, 2024	42.00	42.00	42.00	42.00	41.44	-
May 28, 2024	42.60	42.60	42.60	42.60	42.03	-
May 27, 2024	43.00	43.00	43.00	43.00	42.43	-
May 24, 2024	42.20	42.20	42.20	42.20	41.64	-
May 23, 2024	42.20	42.20	42.20	42.20	41.64	-
May 22, 2024	41.80	41.80	41.80	41.80	41.25	-
May 21, 2024	42.20	42.20	42.20	42.20	41.64	-
May 20, 2024	42.00	42.00	42.00	42.00	41.44	-
May 17, 2024	40.80	40.80	40.80	40.80	40.26	-
May 16, 2024	41.20	41.20	41.20	41.20	40.65	-
May 15, 2024	42.40	42.40	42.40	42.40	41.84	-
May 14, 2024	42.40	42.40	42.40	42.40	41.84	-
May 13, 2024	40.60	40.60	40.60	40.60	40.06	-
May 10, 2024	41.20	41.20	41.20	41.20	40.65	-
May 9, 2024	41.00	41.00	41.00	41.00	40.46	-
May 8, 2024	41.40	41.40	41.40	41.40	40.85	-
May 7, 2024	42.00	42.00	42.00	42.00	41.44	-
May 6, 2024	41.40	41.40	41.40	41.40	40.85	-
May 3, 2024	41.40	41.40	41.40	41.40	40.85	-
May 2, 2024	41.80	41.80	41.80	41.80	41.25	-
Apr 30, 2024	42.60	42.60	42.60	42.60	42.03	-
Apr 29, 2024	42.40	42.40	42.40	42.40	41.84	-
Apr 26, 2024	42.00	42.00	42.00	42.00	41.44	-
Apr 25, 2024	41.60	41.60	41.60	41.60	41.05	-
Apr 24, 2024	42.40	42.40	42.40	42.40	41.84	-
Apr 23, 2024	41.40	41.40	41.40	41.40	40.85	-
Apr 22, 2024	41.40	41.40	41.40	41.40	40.85	-
Apr 19, 2024	40.40	40.40	40.40	40.40	39.86	-
Apr 18, 2024	41.20	41.20	41.20	41.20	40.65	-
Apr 17, 2024	41.60	41.60	41.60	41.60	41.05	-
Apr 16, 2024	42.20	42.20	42.20	42.20	41.64	-
Apr 15, 2024	43.40	43.40	43.40	43.40	42.82	-
Apr 12, 2024	43.40	43.40	43.40	43.40	42.82	-
Apr 11, 2024	43.00	43.00	43.00	43.00	42.43	-
Apr 10, 2024	43.00	43.00	43.00	43.00	42.43	-
Apr 9, 2024	43.20	43.20	43.20	43.20	42.63	-
Apr 8, 2024	42.80	42.80	42.80	42.80	42.23	-
Apr 5, 2024	41.60	41.60	41.60	41.60	41.05	-
Apr 4, 2024	41.60	41.60	41.60	41.60	41.05	-
Apr 3, 2024	41.00	41.00	41.00	41.00	40.46	-

HDM.BE Honda Motor Co Ltd

8.89

+0.88%

ISU.SG Isuzu Motors Ltd

12.20

0.00%

ISUA.DU Isuzu Motors Ltd

11.80

+1.72%

ISUZF Isuzu Motors Limited

13.00

-3.70%

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%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Suzuki Motor Corporation (SUK0.F)

Related Tickers