Canada markets closed

Suzuki Motor Corp (SUK.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
10.45-0.07 (-0.71%)
At close: 08:08AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202410.4510.4510.4510.4510.4533
May 16, 202410.5310.5310.5310.5310.53-
May 15, 202410.8110.8110.8110.8110.81-
May 14, 202410.8010.8010.8010.8010.80-
May 13, 202410.2310.2310.2310.2310.23-
May 10, 202410.5510.5510.5510.5510.55-
May 09, 202410.4810.4810.4810.4810.48-
May 08, 202410.5110.7310.5110.7310.7333
May 07, 202410.7710.7710.7710.7710.77-
May 06, 202410.6010.6010.6010.6010.60-
May 03, 202410.5710.5710.5710.5710.57-
May 02, 202410.7110.7110.7110.7110.71-
Apr 30, 202410.8710.8710.8710.8710.87-
Apr 29, 202410.8010.8010.8010.8010.80-
Apr 26, 202410.7210.7210.7210.7210.72-
Apr 25, 202410.6410.6410.6410.6410.64-
Apr 24, 202410.8310.8310.8310.8310.83-
Apr 23, 202410.5910.5910.5910.5910.59-
Apr 22, 202410.5610.5610.5610.5610.56-
Apr 19, 202410.3210.3210.3210.3210.32-
Apr 18, 202410.5710.5710.5710.5710.57-
Apr 17, 202410.6410.6410.6410.6410.64-
Apr 16, 202410.7810.7810.7810.7810.78-
Apr 15, 202411.0811.0811.0811.0811.08-
Apr 12, 202411.0911.0911.0911.0911.09-
Apr 11, 202410.9710.9710.9710.9710.97-
Apr 10, 202410.9710.9710.9710.9710.97-
Apr 09, 202411.0211.0211.0211.0211.02-
Apr 08, 202410.9610.9610.9610.9610.96-
Apr 05, 202410.6310.6310.6310.6310.63-
Apr 04, 202410.7310.7310.7310.7310.73-
Apr 03, 202410.4810.4810.4810.4810.48-
Apr 02, 202410.6410.6410.6410.6410.64-
Mar 28, 202410.5010.5010.5010.5010.50-
Mar 28, 202413.75 Dividend
Mar 28, 20244:1 Stock Split
Mar 27, 202410.5510.5510.5510.55-3.20-
Mar 26, 202410.2010.2010.2010.20-3.09-
Mar 25, 202410.2510.2510.2510.25-3.11-
Mar 22, 202410.3010.3010.3010.30-3.12-
Mar 21, 20249.909.909.909.90-3.00-
Mar 20, 20249.659.659.659.65-2.93-
Mar 19, 20249.609.609.609.60-2.91-
Mar 18, 20249.659.659.659.65-2.93-
Mar 15, 20249.459.459.459.45-2.87-
Mar 14, 20249.459.459.459.45-2.87-
Mar 13, 20249.459.459.459.45-2.87-
Mar 12, 20249.459.459.459.45-2.87-
Mar 11, 20249.459.459.459.45-2.87-
Mar 08, 20249.609.609.609.60-2.91-
Mar 07, 20249.809.809.809.80-2.97-
Mar 06, 202410.0510.0510.0510.05-3.05-
Mar 05, 202410.0010.0010.0010.00-3.03-
Mar 04, 202410.1010.1010.1010.10-3.06-
Mar 01, 202410.1010.1010.1010.10-3.06-
Feb 29, 202410.0510.0510.0510.05-3.05-
Feb 28, 202410.0010.0010.0010.00-3.03-
Feb 27, 202410.1010.1010.1010.10-3.06-
Feb 26, 202410.3510.3510.3510.35-3.14-
Feb 23, 202410.2010.2010.2010.20-3.09-
Feb 22, 202410.1010.1010.1010.10-3.06-
Feb 21, 20249.959.959.959.95-3.02-
Feb 20, 202410.1010.1010.1010.10-3.06-
Feb 19, 202410.3010.3010.3010.30-3.12-
Feb 16, 202410.3510.3510.3510.35-3.14-
Feb 15, 202410.1510.1510.1510.15-3.08-
Feb 14, 202410.1510.1510.1510.15-3.08-
Feb 13, 202410.3010.3010.3010.30-3.12-
Feb 12, 202410.3010.3010.3010.30-3.12-
Feb 09, 202410.2510.2510.2510.25-3.11-
Feb 08, 202410.5510.5510.5510.55-3.20-
Feb 07, 202411.0511.0511.0511.05-3.35-
Feb 06, 202410.9510.9510.9510.95-3.32-
Feb 05, 202410.9510.9510.9510.95-3.32-
Feb 02, 202410.7510.7510.7510.75-3.26-
Feb 01, 202410.7010.7010.7010.70-3.25-
Jan 31, 202410.4010.4010.4010.40-3.15-
Jan 30, 202410.1010.1010.1010.10-3.06-
Jan 29, 202410.0510.0510.0510.05-3.05-
Jan 26, 20249.759.759.759.75-2.96-
Jan 25, 20249.909.909.909.90-3.00-
Jan 24, 202410.1010.1010.1010.10-3.06-
Jan 23, 202410.1010.1010.1010.10-3.06-
Jan 22, 20249.959.959.959.95-3.02-
Jan 19, 202410.0010.0010.0010.00-3.03-
Jan 18, 202410.0010.0010.0010.00-3.03-
Jan 17, 202410.0010.0010.0010.00-3.03-
Jan 16, 202410.1010.1010.1010.10-3.06-
Jan 15, 202410.0510.0510.0510.05-3.05-
Jan 12, 202410.0510.0510.0510.05-3.05-
Jan 11, 20249.959.959.959.95-3.02-
Jan 10, 20249.609.609.609.60-2.91-
Jan 09, 20249.559.559.559.55-2.90-
Jan 08, 20249.559.559.559.55-2.90-
Jan 05, 20249.509.509.509.50-2.88-
Jan 04, 20249.409.409.409.40-2.85-
Jan 03, 20249.659.659.659.65-2.93-
Jan 02, 20249.609.609.609.60-2.91-
Dec 29, 20239.559.559.559.55-2.90-
Dec 28, 20239.509.509.509.50-2.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...