Canada markets closed

Mazda Motor Corp (MZA.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
10.25-0.37 (-3.48%)
At close: 08:00AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202410.2510.2510.2510.2510.25250
Apr 30, 202410.6210.6210.6210.6210.62-
Apr 29, 202410.0510.0510.0510.0510.05-
Apr 26, 20249.919.919.919.919.91-
Apr 25, 20249.989.989.989.989.98-
Apr 24, 202410.2810.2810.2810.2810.28-
Apr 23, 202410.0810.0810.0810.0810.08-
Apr 22, 202410.0610.0610.0610.0610.06-
Apr 19, 202410.0710.0710.0710.0710.07-
Apr 18, 202410.3010.3010.3010.3010.30-
Apr 17, 202410.2910.2910.2910.2910.29-
Apr 16, 202410.7010.7010.7010.7010.70-
Apr 15, 202410.8210.8210.8210.8210.82-
Apr 12, 202410.8610.8610.8610.8610.86-
Apr 11, 202410.7710.7710.7710.7710.77-
Apr 10, 202410.7910.7910.7910.7910.79-
Apr 09, 202410.7310.7310.7310.7310.73-
Apr 08, 202410.7710.7710.7710.7710.77-
Apr 05, 202410.5210.5210.5210.5210.52-
Apr 04, 202410.6110.6110.6110.6110.61-
Apr 03, 202410.4810.4810.4810.4810.48-
Apr 02, 202410.3210.3210.3210.3210.32-
Mar 28, 202410.6410.6410.6410.6410.64-
Mar 28, 202425 Dividend
Mar 27, 202410.9010.9010.9010.90-14.10-
Mar 26, 202410.8210.8210.8210.82-14.00-
Mar 25, 202410.7010.7010.7010.70-13.84-
Mar 22, 202410.8810.8810.8810.88-14.07-
Mar 21, 202410.6610.6610.6610.66-13.79-
Mar 20, 202410.6610.6610.6610.66-13.79-
Mar 19, 202410.5810.5810.5810.58-13.69-
Mar 18, 202410.3810.4010.3810.40-13.45250
Mar 15, 202410.1210.1210.1210.12-13.09-
Mar 14, 20249.939.939.939.93-12.85-
Mar 13, 20249.809.809.809.80-12.68-
Mar 12, 20249.729.729.729.72-12.57-
Mar 11, 20249.709.709.709.70-12.55-
Mar 08, 202410.0610.0610.0610.06-13.01-
Mar 07, 202410.2210.2210.2210.22-13.22-
Mar 06, 202410.8210.8210.8210.82-14.00-
Mar 05, 202410.5210.5210.5210.52-13.61-
Mar 04, 202410.5210.5210.5210.52-13.61-
Mar 01, 202410.7210.7210.7210.72-13.87-
Feb 29, 202410.7210.7210.7010.70-13.843
Feb 28, 202410.9210.9210.9210.92-14.13-
Feb 27, 202410.8010.8010.8010.80-13.97-
Feb 26, 202410.9610.9610.9610.96-14.18-
Feb 23, 202411.1411.1411.1411.14-14.41-
Feb 22, 202410.9010.9010.9010.90-14.10-
Feb 21, 202410.8610.8610.8610.86-14.05-
Feb 20, 202410.6010.6010.6010.60-13.71-
Feb 19, 202410.6810.9410.6810.94-14.15926
Feb 16, 202410.6210.6210.6210.62-13.74-
Feb 15, 202410.5410.5410.5410.54-13.63-
Feb 14, 202410.4210.4210.4210.42-13.48-
Feb 13, 202410.9410.9410.9410.94-14.15-
Feb 12, 202411.6411.6411.6411.64-15.06-
Feb 09, 202411.7411.7411.7411.74-15.19-
Feb 08, 202412.0012.0012.0012.00-15.52-
Feb 07, 202411.7611.7611.7611.76-15.21-
Feb 06, 202411.5211.5211.5211.52-14.90-
Feb 05, 202411.3811.3811.3811.38-14.72-
Feb 02, 202410.9410.9410.9410.94-14.15-
Feb 01, 202411.2211.2211.2211.22-14.51-
Jan 31, 202411.2611.2611.2611.26-14.57-
Jan 30, 202411.0611.0611.0611.06-14.31-
Jan 29, 202410.7210.7210.7210.72-13.87-
Jan 26, 202410.5210.5210.5210.52-13.61-
Jan 25, 202410.5410.5410.5410.54-13.63-
Jan 24, 202410.5210.5210.5210.52-13.61-
Jan 23, 202410.6610.6610.6610.66-13.79-
Jan 22, 202410.6810.6810.6810.68-13.82-
Jan 19, 202410.5610.5610.5610.56-13.66-
Jan 18, 202410.6610.6610.6610.66-13.79-
Jan 17, 202410.3810.3810.3810.38-13.43-
Jan 16, 202410.2610.2610.2610.26-13.27-
Jan 15, 202410.4010.4010.4010.40-13.45-
Jan 12, 202410.4010.4010.4010.40-13.45-
Jan 11, 202410.6410.6410.6410.64-13.76-
Jan 10, 202410.3410.3410.3410.34-13.38-
Jan 09, 202410.2010.2010.2010.20-13.19-
Jan 08, 202410.0810.0810.0810.08-13.04-
Jan 05, 202410.0210.0210.0210.02-12.96-
Jan 04, 202410.1610.1610.1610.16-13.14-
Jan 03, 20249.679.679.679.67-12.51-
Jan 02, 20249.649.649.649.64-12.47-
Dec 29, 20239.619.619.609.60-12.42-
Dec 28, 20239.549.549.549.54-12.34-
Dec 27, 20239.499.499.499.49-12.28-
Dec 22, 20239.689.689.689.68-12.52-
Dec 21, 20239.629.629.629.62-12.44-
Dec 20, 202310.0210.0210.0210.02-12.96-
Dec 19, 20239.689.689.689.68-12.52-
Dec 18, 20239.689.689.689.68-12.52-
Dec 15, 20239.549.549.549.54-12.34-
Dec 14, 20239.319.319.319.31-12.04-
Dec 13, 20239.829.829.829.82-12.70-
Dec 12, 20239.819.819.819.81-12.69-
Dec 11, 20239.709.709.709.70-12.55-
Dec 08, 20239.559.559.559.55-12.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...