Canada markets open in 6 hours 36 minutes

Dongfeng Motor Group Co Ltd (D4D.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.3464-0.0002 (-0.06%)
As of 08:13AM CEST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 20240.34640.34640.34640.34640.34643,000
May 13, 20240.34660.34660.34660.34660.3466-
May 10, 20240.34540.34540.34540.34540.3454-
May 09, 20240.34160.34160.34160.34160.3416-
May 08, 20240.33100.33100.33100.33100.3310-
May 07, 20240.34220.34220.34220.34220.3422-
May 06, 20240.34480.34480.34480.34480.3448-
May 03, 20240.34460.34460.34460.34460.3446-
May 02, 20240.32680.32680.32680.32680.3268-
Apr 30, 20240.33680.33680.33680.33680.3368-
Apr 29, 20240.35500.35500.35500.35500.3550-
Apr 26, 20240.34640.34640.34640.34640.3464-
Apr 25, 20240.34580.34580.34580.34580.3458-
Apr 24, 20240.34700.34700.34700.34700.3470-
Apr 23, 20240.34200.34200.34200.34200.3420-
Apr 22, 20240.33920.33920.33920.33920.3392-
Apr 19, 20240.32680.32680.32680.32680.3268-
Apr 18, 20240.33240.33240.33240.33240.3324-
Apr 17, 20240.32480.32480.32480.32480.3248-
Apr 16, 20240.32000.32000.32000.32000.3200-
Apr 15, 20240.33180.33180.33180.33180.3318-
Apr 12, 20240.33400.33400.33400.33400.3340-
Apr 11, 20240.33500.33500.33500.33500.3350-
Apr 10, 20240.33680.33680.33680.33680.3368-
Apr 09, 20240.32680.32680.32680.32680.3268-
Apr 08, 20240.32280.32280.32280.32280.3228-
Apr 05, 20240.32240.32240.32240.32240.3224-
Apr 04, 20240.34380.34380.34380.34380.3438-
Apr 03, 20240.34720.34720.34720.34720.3472-
Apr 02, 20240.35720.35720.35720.35720.3572-
Mar 28, 20240.37800.37800.37800.37800.3780-
Mar 27, 20240.37100.37100.37100.37100.3710-
Mar 26, 20240.38520.38520.38520.38520.3852-
Mar 25, 20240.39760.39760.39760.39760.3976-
Mar 22, 20240.40360.40360.40360.40360.4036-
Mar 21, 20240.40540.40540.40540.40540.4054-
Mar 20, 20240.41980.41980.41980.41980.4198-
Mar 19, 20240.41160.41160.41160.41160.4116-
Mar 18, 20240.42040.42040.42040.42040.4204-
Mar 15, 20240.36800.36800.36800.36800.3680-
Mar 14, 20240.35380.35380.35380.35380.3538-
Mar 13, 20240.35660.35660.35660.35660.3566-
Mar 12, 20240.35500.35500.35500.35500.3550-
Mar 11, 20240.34020.34020.34020.34020.3402-
Mar 08, 20240.39140.39140.39140.39140.3914-
Mar 07, 20240.36800.36800.36800.36800.3680-
Mar 06, 20240.37880.37880.37880.37880.3788-
Mar 05, 20240.37600.37600.37600.37600.3760-
Mar 04, 20240.38020.38020.38020.38020.3802-
Mar 01, 20240.38360.38360.38360.38360.3836-
Feb 29, 20240.38440.38440.38440.38440.3844-
Feb 28, 20240.37440.37440.37440.37440.3744-
Feb 27, 20240.39100.39100.39100.39100.3910-
Feb 26, 20240.39080.39080.39080.39080.3908-
Feb 23, 20240.37740.37740.37740.37740.3774-
Feb 22, 20240.38680.38680.38680.38680.3868-
Feb 21, 20240.37260.37260.37260.37260.3726-
Feb 20, 20240.36080.36080.36080.36080.3608-
Feb 19, 20240.36260.36260.36260.36260.3626-
Feb 16, 20240.35520.35520.35520.35520.3552-
Feb 15, 20240.34560.34560.34560.34560.3456-
Feb 14, 20240.34840.34840.34840.34840.3484-
Feb 13, 20240.36540.36540.36540.36540.3654-
Feb 12, 20240.36540.36540.36540.36540.3654-
Feb 09, 20240.36560.36560.36560.36560.3656-
Feb 08, 20240.37300.37300.37300.37300.3730-
Feb 07, 20240.36940.36940.36940.36940.3694-
Feb 06, 20240.36820.36820.36820.36820.3682-
Feb 05, 20240.36040.36040.36040.36040.3604-
Feb 02, 20240.35900.35900.35900.35900.3590-
Feb 01, 20240.35640.35640.35640.35640.3564-
Jan 31, 20240.34760.34760.34760.34760.3476-
Jan 30, 20240.35580.35580.35580.35580.3558-
Jan 29, 20240.36100.36100.36100.36100.3610-
Jan 26, 20240.36120.36120.36120.36120.3612-
Jan 25, 20240.36540.36540.36540.36540.3654-
Jan 24, 20240.35520.35520.35520.35520.3552-
Jan 23, 20240.35480.35480.35480.35480.3548-
Jan 22, 20240.34280.34280.34280.34280.3428-
Jan 19, 20240.35720.35720.35720.35720.3572-
Jan 18, 20240.36460.36460.36460.36460.3646-
Jan 17, 20240.36100.36100.36100.36100.3610-
Jan 16, 20240.37800.37800.37800.37800.3780-
Jan 15, 20240.38440.38440.38440.38440.3844-
Jan 12, 20240.38440.38440.38440.38440.3844-
Jan 11, 20240.39460.39460.39460.39460.3946-
Jan 10, 20240.39180.39180.39180.39180.3918-
Jan 09, 20240.40080.40080.40080.40080.4008-
Jan 08, 20240.40140.40140.40140.40140.4014-
Jan 05, 20240.41460.41460.41460.41460.4146-
Jan 04, 20240.42780.42780.42780.42780.4278-
Jan 03, 20240.43280.43280.43280.43280.4328-
Jan 02, 20240.44300.44300.44300.44300.4430-
Dec 29, 20230.43640.43640.42840.42840.4284-
Dec 28, 20230.43240.43240.43240.43240.4324-
Dec 27, 20230.42200.42200.42200.42200.4220-
Dec 22, 20230.42280.42280.42280.42280.4228-
Dec 21, 20230.42980.42980.42980.42980.4298-
Dec 20, 20230.42560.42560.42560.42560.4256-
Dec 19, 20230.41760.41760.41760.41760.4176-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...