Frankfurt - Delayed Quote EUR

Yamaha Motor Co., Ltd. (YMA.F)

Compare
7.58
+0.07
+(0.99%)
As of 8:13:15 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20257.587.587.587.587.58537
Mar 7, 20257.517.517.517.517.51-
Mar 6, 20257.487.487.487.487.48-
Mar 5, 20257.587.587.587.587.58-
Mar 4, 20257.677.677.667.677.67537
Mar 3, 20257.947.947.947.947.94150
Feb 28, 20257.827.827.827.827.82-
Feb 27, 20257.907.907.907.907.90-
Feb 26, 20257.887.887.887.887.88-
Feb 25, 20257.867.867.867.867.86-
Feb 24, 20257.807.807.807.807.80-
Feb 21, 20257.777.777.777.777.77-
Feb 20, 20257.627.627.627.627.62-
Feb 19, 20257.527.707.527.707.702,825
Feb 18, 20257.527.687.527.687.681,000
Feb 17, 20257.407.407.407.407.40-
Feb 14, 20257.457.457.457.457.45-
Feb 13, 20257.447.447.447.447.44-
Feb 12, 20257.507.507.507.507.50222
Feb 11, 20257.897.897.897.897.89-
Feb 10, 20257.828.007.828.008.001,134
Feb 7, 20257.647.647.647.647.64-
Feb 6, 20257.617.617.617.617.61-
Feb 5, 20257.507.637.507.637.6315
Feb 4, 20257.427.427.427.427.42-
Feb 3, 20257.677.677.677.677.67-
Jan 31, 20258.028.028.028.028.02-
Jan 30, 20258.018.018.018.018.01-
Jan 29, 20258.048.048.048.048.04-
Jan 28, 20258.048.048.048.048.04-
Jan 27, 20258.138.138.138.138.13-
Jan 24, 20257.877.877.877.877.87-
Jan 23, 20257.847.847.847.847.84-
Jan 22, 20257.857.927.857.927.92750
Jan 21, 20257.877.887.827.827.822,595
Jan 20, 20257.947.947.947.947.94-
Jan 17, 20257.937.937.937.937.93-
Jan 16, 20257.957.957.957.957.95-
Jan 15, 20257.837.837.837.837.83-
Jan 14, 20257.867.867.867.867.86-
Jan 13, 20257.977.977.977.977.97-
Jan 10, 20257.907.907.907.907.90-
Jan 9, 20257.977.977.977.977.97-
Jan 8, 20258.158.158.158.158.15-
Jan 7, 20258.178.178.178.178.17-
Jan 6, 20258.198.198.198.198.19-
Jan 3, 20258.508.508.508.508.50-
Jan 2, 20258.538.538.538.538.53-
Dec 30, 20248.448.448.448.448.44-
Dec 27, 2024 0.16 Dividend
Dec 27, 20248.548.548.548.548.54-
Dec 23, 20248.768.768.768.76-16.24400
Dec 20, 20248.508.508.508.50-15.77-
Dec 19, 20248.418.418.418.41-15.61633
Dec 18, 20248.458.458.458.45-15.68-
Dec 17, 20248.398.398.398.39-15.56-
Dec 16, 20248.568.568.568.56-15.88-
Dec 13, 20248.638.638.638.63-16.00-
Dec 12, 20248.558.558.558.55-15.87-
Dec 11, 20248.418.418.418.41-15.61-
Dec 10, 20248.368.368.368.36-15.51-
Dec 9, 20248.288.288.288.28-15.36-
Dec 6, 20248.168.168.168.16-15.13-
Dec 5, 20248.288.288.288.28-15.361
Dec 4, 20248.288.288.288.28-15.36-
Dec 3, 20248.298.298.298.29-15.38-
Dec 2, 20248.178.178.178.17-15.16-
Nov 29, 20248.098.298.098.29-15.382
Nov 28, 20248.128.128.128.12-15.06-
Nov 27, 20248.078.078.058.05-14.93100
Nov 26, 20248.228.228.228.22-15.25-
Nov 25, 20248.148.148.148.14-15.11-
Nov 22, 20248.148.148.148.14-15.11-
Nov 21, 20248.098.098.098.09-15.01-
Nov 20, 20248.168.168.168.16-15.13-
Nov 19, 20248.248.248.248.24-15.28-
Nov 18, 20248.268.268.268.26-15.33-
Nov 15, 20248.208.208.208.20-15.22-
Nov 14, 20248.028.028.028.02-14.88-
Nov 13, 20248.058.058.058.05-14.94-
Nov 12, 20248.438.438.438.43-15.63-
Nov 11, 20248.358.358.358.35-15.48-
Nov 8, 20248.408.408.408.40-15.58-
Nov 7, 20248.338.338.338.33-15.4575
Nov 6, 20248.008.008.008.00-14.85-
Nov 5, 20247.997.997.997.99-14.82-
Nov 4, 20247.977.977.977.97-14.79-
Nov 1, 20247.908.207.908.20-15.21163
Oct 31, 20248.028.028.028.02-14.87-
Oct 30, 20248.048.048.048.04-14.92-
Oct 29, 20248.008.008.008.00-14.84-
Oct 28, 20247.917.917.917.91-14.67-
Oct 25, 20247.807.807.807.80-14.46-
Oct 24, 20247.837.837.837.83-14.53-
Oct 23, 20247.747.747.747.74-14.37-
Oct 22, 20248.058.058.058.05-14.93-
Oct 21, 20248.258.258.258.25-15.30-
Oct 18, 20248.218.218.218.21-15.22-
Oct 17, 20248.198.198.198.19-15.20-
Oct 16, 20248.108.108.108.10-15.03-
Oct 15, 20248.108.108.108.10-15.02-
Oct 14, 20248.108.108.108.10-15.03-
Oct 11, 20248.128.128.128.12-15.07-
Oct 10, 20248.178.178.178.17-15.16-
Oct 9, 20248.178.178.178.17-15.16-
Oct 8, 20248.178.178.178.17-15.16-
Oct 7, 20248.408.568.408.56-15.88100
Oct 4, 20248.168.168.168.16-15.152
Oct 3, 20248.098.098.098.09-15.01-
Oct 2, 20248.128.128.128.12-15.07-
Oct 1, 20248.058.058.058.05-14.94-
Sep 30, 20247.997.997.997.99-14.83-
Sep 27, 20248.198.198.198.19-15.19-
Sep 26, 20248.028.028.028.02-14.87-
Sep 25, 20247.917.917.917.91-14.68-
Sep 24, 20247.927.927.927.92-14.69-
Sep 23, 20247.807.807.807.80-14.46-
Sep 20, 20247.887.887.887.88-14.62-
Sep 19, 20247.898.137.898.13-15.095
Sep 18, 20247.787.787.787.78-14.43-
Sep 17, 20247.847.847.847.84-14.55-
Sep 16, 20247.907.907.907.90-14.66-
Sep 13, 20247.888.087.888.08-15.002
Sep 12, 20247.827.827.827.82-14.51-
Sep 11, 20247.557.557.557.55-14.01-
Sep 10, 20247.597.597.597.59-14.08-
Sep 9, 20247.797.797.797.79-14.4438
Sep 6, 20247.667.667.667.66-14.22-
Sep 5, 20247.697.697.697.69-14.27-
Sep 4, 20247.677.677.677.67-14.24-
Sep 3, 20247.867.867.867.86-14.57-
Sep 2, 20247.947.947.857.85-14.561,000
Aug 30, 20247.767.767.767.76-14.40-
Aug 29, 20247.727.727.727.72-14.33-
Aug 28, 20247.707.707.707.70-14.28-
Aug 27, 20247.607.607.607.60-14.11-
Aug 26, 20247.467.467.467.46-13.84-
Aug 23, 20247.797.797.797.79-14.46-
Aug 22, 20247.717.717.717.71-14.31-
Aug 21, 20247.797.797.797.79-14.45-
Aug 20, 20247.757.757.757.75-14.37-
Aug 19, 20247.777.937.777.93-14.711,000
Aug 16, 20247.817.817.817.81-14.49-
Aug 15, 20247.537.577.537.57-14.04210
Aug 14, 20247.417.417.417.41-13.75-
Aug 13, 20247.327.327.327.32-13.58-
Aug 12, 20247.257.257.257.25-13.44-
Aug 9, 20247.197.477.197.47-13.85460
Aug 8, 20247.267.267.267.26-13.48-
Aug 7, 20247.267.607.267.50-13.9180
Aug 6, 20247.397.747.397.74-14.36100
Aug 5, 20246.757.286.747.28-13.516,089
Aug 2, 20247.657.657.657.65-14.19-
Aug 1, 20248.108.108.108.10-15.03-
Jul 31, 20248.428.428.428.42-15.63-
Jul 30, 20248.298.498.298.49-15.75345
Jul 29, 20248.178.178.178.17-15.15-
Jul 26, 20248.038.038.038.03-14.90-
Jul 25, 20248.238.238.238.23-15.28-
Jul 24, 20248.498.498.498.49-15.76-
Jul 23, 20248.718.718.718.71-16.16-
Jul 22, 20248.768.768.768.76-16.25-
Jul 19, 20248.898.898.898.89-16.50-
Jul 18, 20249.029.029.029.02-16.73-
Jul 17, 20249.009.009.009.00-16.69-
Jul 16, 20248.918.918.918.91-16.52-
Jul 15, 20248.968.968.968.96-16.63-
Jul 12, 20248.938.938.938.93-16.57-
Jul 11, 20249.019.019.019.01-16.72-
Jul 10, 20248.908.908.908.90-16.52-
Jul 9, 20248.948.948.948.94-16.58-
Jul 8, 20249.079.079.079.07-16.82-
Jul 5, 20249.009.009.009.00-16.69-
Jul 4, 20249.119.119.119.11-16.90-
Jul 3, 20248.898.898.898.89-16.49100
Jul 2, 20248.558.558.558.55-15.86-
Jul 1, 20248.468.468.468.46-15.70-
Jun 28, 20248.548.548.548.54-15.84-
Jun 27, 2024 0.16 Dividend
Jun 27, 20248.518.518.518.51-15.791,500
Jun 26, 20248.708.708.708.7030.24-
Jun 25, 20248.728.728.728.7230.30-
Jun 24, 20248.608.608.608.6029.88-
Jun 21, 20248.628.648.628.6430.04600
Jun 20, 20248.698.698.688.6830.1834
Jun 19, 20248.708.708.708.7030.23-
Jun 18, 20248.698.698.698.6930.21-
Jun 17, 20248.658.658.658.6530.07-
Jun 14, 20248.848.848.848.8430.71-
Jun 13, 20248.748.748.748.7430.39-
Jun 12, 20248.838.838.838.8330.69-
Jun 11, 20248.868.868.868.8630.79-
Jun 10, 20248.829.068.829.0631.49148
Jun 7, 20248.748.748.748.7430.36-
Jun 6, 20248.698.698.698.6930.20-
Jun 5, 20248.658.658.658.6530.06-
Jun 4, 20248.788.788.788.7830.52-
Jun 3, 20248.818.818.818.8130.61-
May 31, 20248.928.928.928.9231.01-
May 30, 20248.828.828.828.8230.64750
May 29, 20248.708.708.708.7030.23-
May 28, 20248.798.798.798.7930.56-
May 27, 20248.798.798.798.7930.55-
May 24, 20248.708.708.708.7030.25-
May 23, 20248.738.738.738.7330.34-
May 22, 20248.918.918.918.9130.97-
May 21, 20248.828.828.828.8230.66-
May 20, 20248.818.818.818.8130.61-
May 17, 20248.578.578.578.5729.77-
May 16, 20248.608.608.568.5629.75324
May 15, 20248.758.758.758.7530.40-
May 14, 20248.638.638.638.6330.00-
May 13, 20248.198.838.198.8330.69500
May 10, 20248.468.468.468.4629.42-
May 9, 20248.388.388.388.3829.11-
May 8, 20248.318.318.318.3128.88-
May 7, 20248.478.478.478.4729.45-
May 6, 20248.438.438.438.4329.31-
May 3, 20248.518.518.518.5129.57-
May 2, 20248.438.468.438.4629.401,200
Apr 30, 20248.698.698.698.6930.19-
Apr 29, 20248.438.438.398.3929.16250
Apr 26, 20248.278.278.278.2728.75-
Apr 25, 20248.428.428.428.4229.28-
Apr 24, 20248.598.598.598.5929.85-
Apr 23, 20248.498.498.498.4929.52-
Apr 22, 20248.478.478.478.4729.43-
Apr 19, 20248.298.298.298.2928.82-
Apr 18, 20248.428.428.428.4229.27-
Apr 17, 20248.538.538.538.5329.66-
Apr 16, 20248.388.388.388.3829.13-
Apr 15, 20248.508.508.508.5029.54-
Apr 12, 20248.528.528.528.5229.63-
Apr 11, 20248.478.688.478.6830.1610
Apr 10, 20248.578.578.578.5729.77-
Apr 9, 20248.588.588.588.5829.83-
Apr 8, 20248.648.648.648.6430.04-
Apr 5, 20248.598.598.598.5929.84-
Apr 4, 20248.668.668.668.6630.09-
Apr 3, 20248.678.678.678.6730.12-
Apr 2, 20248.798.798.788.7830.51750
Mar 28, 20248.408.408.408.4029.20-
Mar 27, 20248.338.338.338.3328.95-
Mar 26, 20248.428.428.428.4229.27-
Mar 25, 20248.318.318.318.3128.88-
Mar 22, 20248.468.468.468.4629.41-
Mar 21, 20248.358.358.358.3529.02-
Mar 20, 20248.208.208.208.2028.50-
Mar 19, 20248.298.488.298.4829.4745
Mar 18, 20248.318.318.318.3128.88-
Mar 15, 20248.138.138.138.1328.26-
Mar 14, 20248.208.208.208.2028.50-
Mar 13, 20248.228.478.228.4729.44800
Mar 12, 20248.188.188.188.1828.43-
Mar 11, 20248.188.188.188.1828.43-

Related Tickers

1F.MI FORD MOTOR
9.18
+2.12%
 
HMC.BA Honda Motor Co., Ltd.
35,300.00
-0.56%
 
NISA.BE Nissan Motor Co Ltd
2.6745
-2.28%
 
FORD.VI Ford Motor Company
9.20
+1.98%
 
TM.BA Toyota Motor Corporation
15,325.00
-0.81%
 
NISA.F Nissan Motor Co., Ltd.
2.6540
-1.70%
 
FMC1.F Ford Motor Company
9.04
+0.27%
 
STLAP.PA Stellantis N.V.
11.95
+2.72%
 
VOW.DE Volkswagen AG
112.80
+1.62%
 
ZK ZEEKR Intelligent Technology Holding Limited
27.35
-12.79%