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

Yamaha Motor Co Ltd (YMA.MU)

Compare
7.42
+0.00
+(0.05%)
As of 8:00:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20257.427.427.427.427.42-
Mar 11, 20257.477.477.417.417.41-
Mar 10, 20257.587.587.547.547.54-
Mar 7, 20257.507.507.477.477.47-
Mar 6, 20257.487.487.447.447.44-
Mar 5, 20257.587.587.507.507.50-
Mar 4, 20257.677.677.587.587.58-
Mar 3, 20257.797.797.767.767.76-
Feb 28, 20257.827.827.827.827.82-
Feb 27, 20257.907.907.837.837.83-
Feb 26, 20257.887.927.887.927.92-
Feb 25, 20257.877.877.837.837.83-
Feb 24, 20257.807.807.757.757.75-
Feb 21, 20257.777.797.777.797.79-
Feb 20, 20257.597.597.587.587.58-
Feb 19, 20257.527.597.527.597.59-
Feb 18, 20257.527.557.527.557.55-
Feb 17, 20257.407.437.407.437.43-
Feb 14, 20257.457.457.437.437.43-
Feb 13, 20257.447.487.447.487.48-
Feb 12, 20257.257.407.257.407.40-
Feb 11, 20257.897.897.897.897.89-
Feb 10, 20257.827.957.827.957.95-
Feb 7, 20257.647.807.647.807.80-
Feb 6, 20257.617.647.617.647.64-
Feb 5, 20257.507.507.507.507.50-
Feb 4, 20257.427.507.427.507.50-
Feb 3, 20257.677.677.547.547.54-
Jan 31, 20258.028.038.028.038.03-
Jan 30, 20258.018.018.018.018.01-
Jan 29, 20258.048.048.038.038.03-
Jan 28, 20258.048.068.048.068.06-
Jan 27, 20258.138.138.118.118.11-
Jan 24, 20257.877.897.877.897.89-
Jan 23, 20257.847.867.847.867.86-
Jan 22, 20257.857.857.827.827.82-
Jan 21, 20257.877.877.827.827.82-
Jan 20, 20257.947.947.937.937.93-
Jan 17, 20257.937.937.907.907.90-
Jan 16, 20257.957.957.877.877.87-
Jan 15, 20257.837.957.837.957.95-
Jan 14, 20257.868.017.847.847.84300
Jan 13, 20257.978.027.978.028.02-
Jan 10, 20257.907.907.907.907.90-
Jan 9, 20257.977.977.967.967.96-
Jan 8, 20258.158.178.158.178.17-
Jan 7, 20258.178.198.178.198.19-
Jan 6, 20258.198.198.178.178.17-
Jan 3, 20258.498.498.418.418.41-
Jan 2, 20258.538.538.518.518.51-
Dec 30, 20248.448.448.418.418.41-
Dec 27, 2024 0.15 Dividend
Dec 27, 20248.548.548.508.508.50-
Dec 23, 20248.588.588.548.54-16.46-
Dec 20, 20248.488.548.488.54-16.44-
Dec 19, 20248.448.448.378.37-16.13-
Dec 18, 20248.458.488.458.48-16.33-
Dec 17, 20248.398.428.398.42-16.22-
Dec 16, 20248.568.568.568.56-16.49-
Dec 13, 20248.628.628.558.55-16.47-
Dec 12, 20248.558.558.538.53-16.43-
Dec 11, 20248.418.478.418.47-16.32-
Dec 10, 20248.368.368.258.25-15.88-
Dec 9, 20248.288.288.238.23-15.86-
Dec 6, 20248.168.238.168.23-15.85-
Dec 5, 20248.208.208.168.16-15.72-
Dec 4, 20248.208.228.208.22-15.84-
Dec 3, 20248.298.328.298.32-16.02-
Dec 2, 20248.178.278.178.27-15.92-
Nov 29, 20248.098.138.098.13-15.66-
Nov 28, 20248.128.128.118.11-15.62-
Nov 27, 20248.078.078.028.02-15.45-
Nov 26, 20248.228.238.228.23-15.85-
Nov 25, 20248.148.148.148.14-15.68-
Nov 22, 20248.148.218.148.21-15.82-
Nov 21, 20248.098.178.098.17-15.74-
Nov 20, 20248.168.328.168.32-16.03-
Nov 19, 20248.248.248.228.22-15.83-
Nov 18, 20248.278.278.258.25-15.89-
Nov 15, 20248.208.208.208.20-15.79-
Nov 14, 20248.028.027.997.99-15.40-
Nov 13, 20248.068.098.068.09-15.59-
Nov 12, 20248.418.418.358.35-16.07-
Nov 11, 20248.348.408.348.40-16.19-
Nov 8, 20248.408.408.388.38-16.14-
Nov 7, 20248.338.348.338.34-16.07-
Nov 6, 20247.957.957.877.87-15.17-
Nov 5, 20247.998.057.998.05-15.50-
Nov 4, 20247.997.997.987.98-15.38-
Nov 1, 20247.908.007.908.00-15.41-
Oct 31, 20248.038.037.917.91-15.24-
Oct 30, 20248.048.048.008.00-15.41-
Oct 29, 20248.008.007.997.99-15.39-
Oct 28, 20247.907.907.907.90-15.22-
Oct 25, 20247.807.807.707.70-14.83-
Oct 24, 20247.837.837.787.78-14.99-
Oct 23, 20247.747.747.687.68-14.80-
Oct 22, 20248.058.057.967.96-15.32-
Oct 21, 20248.258.258.198.19-15.77-
Oct 18, 20248.218.238.218.23-15.86-
Oct 17, 20248.198.198.128.12-15.64-
Oct 16, 20248.108.118.108.11-15.63-
Oct 15, 20248.108.108.038.03-15.46-
Oct 14, 20248.108.108.078.07-15.54-
Oct 11, 20248.128.138.128.13-15.66-
Oct 10, 20248.178.188.178.18-15.76-
Oct 9, 20248.178.178.168.16-15.71-
Oct 8, 20248.178.248.178.24-15.88-
Oct 7, 20248.408.408.358.35-16.07-
Oct 4, 20248.168.198.168.19-15.78-
Oct 3, 20248.098.098.088.08-15.56-
Oct 2, 20248.128.128.078.07-15.55-
Oct 1, 20248.058.058.048.04-15.49-
Sep 30, 20247.997.997.937.93-15.28-
Sep 27, 20248.198.198.028.02-15.45-
Sep 26, 20248.028.028.028.02-15.45-
Sep 25, 20247.917.927.917.92-15.26-
Sep 24, 20247.927.927.917.91-15.23-
Sep 23, 20247.807.837.807.83-15.09-
Sep 20, 20247.887.887.847.84-15.10-
Sep 19, 20247.858.047.858.04-15.49-
Sep 18, 20247.767.767.767.76-14.95-
Sep 17, 20247.847.847.817.81-15.04-
Sep 16, 20247.907.907.887.88-15.17-
Sep 13, 20247.887.897.887.89-15.19-
Sep 12, 20247.837.837.827.82-15.07-
Sep 11, 20247.557.567.557.56-14.55-
Sep 10, 20247.597.607.597.60-14.64-
Sep 9, 20247.577.597.577.59-14.63-
Sep 6, 20247.667.717.667.71-14.84-
Sep 5, 20247.697.697.667.66-14.76-
Sep 4, 20247.677.717.677.71-14.84-
Sep 3, 20247.877.877.807.80-15.02-
Sep 2, 20247.947.947.857.85-15.12-
Aug 30, 20247.777.777.737.73-14.89-
Aug 29, 20247.727.737.727.73-14.90-
Aug 28, 20247.707.717.707.71-14.85-
Aug 27, 20247.607.637.607.63-14.70-
Aug 26, 20247.467.467.447.44-14.33-
Aug 23, 20247.797.797.647.64-14.71-
Aug 22, 20247.717.717.717.71-14.86-
Aug 21, 20247.797.797.797.79-15.00-
Aug 20, 20247.757.757.757.75-14.92-
Aug 19, 20247.777.777.777.77-14.96-
Aug 16, 20247.817.817.817.81-15.04-
Aug 15, 20247.537.537.537.53-14.50-
Aug 14, 20247.417.417.417.41-14.28-
Aug 13, 20247.327.327.327.32-14.09-
Aug 12, 20247.247.247.247.24-13.95-
Aug 9, 20247.197.197.197.19-13.86-
Aug 8, 20247.267.267.267.26-13.99-
Aug 7, 20247.267.267.267.26-13.98-
Aug 6, 20247.397.397.397.39-14.23-
Aug 5, 20246.716.716.716.71-12.92-
Aug 2, 20247.667.667.667.66-14.76-
Aug 1, 20248.118.118.118.11-15.62-
Jul 31, 20248.428.428.428.42-16.22-
Jul 30, 20248.298.298.298.29-15.97-
Jul 29, 20248.168.168.168.16-15.71-
Jul 26, 20248.038.038.038.03-15.47-
Jul 25, 20248.228.228.228.22-15.84-
Jul 24, 20248.508.508.508.50-16.36-
Jul 23, 20248.718.718.718.71-16.78-
Jul 22, 20248.738.738.738.73-16.82-
Jul 19, 20248.898.898.898.89-17.13-
Jul 18, 20249.029.029.029.02-17.37-
Jul 17, 20249.009.009.009.00-17.33-
Jul 16, 20248.918.918.918.91-17.15-
Jul 15, 20248.968.968.968.96-17.26-
Jul 12, 20248.948.948.948.94-17.22-
Jul 11, 20249.029.029.029.02-17.37-
Jul 10, 20248.908.908.908.90-17.14-
Jul 9, 20248.948.948.948.94-17.21-
Jul 8, 20249.069.069.069.06-17.45-
Jul 5, 20249.009.009.009.00-17.33-
Jul 4, 20249.119.119.119.11-17.54-
Jul 3, 20248.688.688.688.68-16.71-
Jul 2, 20248.558.558.558.55-16.46-
Jul 1, 20248.468.468.468.46-16.30-
Jun 28, 20248.548.548.548.54-16.44-
Jun 27, 2024 0.15 Dividend
Jun 27, 20248.518.518.518.51-16.40-
Jun 26, 20248.708.708.708.7031.39-
Jun 25, 20248.718.718.718.7131.44-
Jun 24, 20248.608.608.608.6031.02-
Jun 21, 20248.628.628.628.6231.11-
Jun 20, 20248.698.698.698.6931.37-
Jun 19, 20248.708.708.708.7031.38-
Jun 18, 20248.698.698.698.6931.37-
Jun 17, 20248.638.638.638.6331.14-
Jun 14, 20248.848.848.848.8431.89-
Jun 13, 20248.748.748.748.7431.55-
Jun 12, 20248.838.838.838.8331.86-
Jun 11, 20248.868.868.868.8631.96-
Jun 10, 20248.828.828.828.8231.83-
Jun 7, 20248.748.748.748.7431.52-
Jun 6, 20248.698.698.698.6931.37-
Jun 5, 20248.648.648.648.6431.18-
Jun 4, 20248.788.788.788.7831.68-
Jun 3, 20248.808.808.808.8031.76-
May 31, 20248.938.938.938.9332.22-
May 30, 20248.818.818.818.8131.81-
May 29, 20248.708.708.708.7031.38-
May 28, 20248.798.798.798.7931.73-
May 27, 20248.798.798.798.7931.71-
May 24, 20248.728.728.728.7231.45-
May 23, 20248.738.738.738.7331.50-
May 22, 20248.918.918.918.9132.15-
May 21, 20248.828.828.828.8231.83-
May 20, 20248.818.818.818.8131.80-
May 17, 20248.578.578.578.5730.91-
May 16, 20248.628.628.628.6231.10-
May 15, 20248.758.758.758.7531.57-
May 14, 20248.638.638.638.6331.14-
May 13, 20248.188.188.188.1829.53-
May 10, 20248.468.468.468.4630.54-
May 9, 20248.388.388.388.3830.24-
May 8, 20248.318.318.318.3129.99-
May 7, 20248.478.478.478.4730.58-
May 6, 20248.438.438.438.4330.43-
May 3, 20248.518.518.518.5130.70-
May 2, 20248.428.428.428.4230.39-
Apr 30, 20248.688.688.688.6831.34-
Apr 29, 20248.438.438.438.4330.41-
Apr 26, 20248.308.308.308.3029.94-
Apr 25, 20248.428.428.428.4230.40-
Apr 24, 20248.598.598.598.5930.98-
Apr 23, 20248.498.498.498.4930.64-
Apr 22, 20248.478.478.478.4730.55-
Apr 19, 20248.298.298.298.2929.91-
Apr 18, 20248.428.428.428.4230.39-
Apr 17, 20248.538.538.538.5330.77-
Apr 16, 20248.398.398.398.3930.26-
Apr 15, 20248.508.508.508.5030.66-
Apr 12, 20248.538.538.538.5330.77-
Apr 11, 20248.478.478.478.4730.58-
Apr 10, 20248.568.568.568.5630.90-
Apr 9, 20248.588.588.588.5830.97-
Apr 8, 20248.648.648.648.6431.18-
Apr 5, 20248.598.598.598.5930.98-
Apr 4, 20248.668.668.668.6631.24-
Apr 3, 20248.668.668.668.6631.24-
Apr 2, 20248.808.808.808.8031.76-
Mar 28, 20248.408.408.408.4030.31-
Mar 27, 20248.338.338.338.3330.06-
Mar 26, 20248.428.428.428.4230.38-
Mar 25, 20248.318.318.318.3129.99-
Mar 22, 20248.478.478.478.4730.56-
Mar 21, 20248.358.358.358.3530.13-
Mar 20, 20248.138.138.138.1329.34-
Mar 19, 20248.298.298.298.2929.91-
Mar 18, 20248.318.318.318.3129.99-
Mar 15, 20248.138.138.138.1329.34-
Mar 14, 20248.208.208.208.2029.59-
Mar 13, 20248.228.228.228.2229.66-
Mar 12, 20248.178.178.178.1729.48-

Related Tickers

HDMA.F Honda Motor Co., Ltd.
26.40
-2.22%
 
MBG.DU Mercedes-Benz Group AG
60.88
-0.18%
 
MBG.F Mercedes-Benz Group AG
60.81
-1.28%
 
STLAP.PA Stellantis N.V.
11.31
-0.12%
 
F Ford Motor Company
9.69
-2.71%
 
TSLA Tesla, Inc.
230.58
+3.79%