Suzuki Motor Corporation (SUK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 10.65 | 10.65 | 10.65 | 10.73 | 10.73 | 40 |
| Apr 25, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Apr 24, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Apr 22, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Apr 19, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Apr 18, 2024 | 10.56 | 10.78 | 10.56 | 10.78 | 10.78 | 40 |
| Apr 17, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Apr 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 15, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 40 |
| Apr 12, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 11, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Apr 10, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Apr 09, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Apr 08, 2024 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 40 |
| Apr 05, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Apr 04, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Apr 03, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Apr 02, 2024 | 10.65 | 10.94 | 10.65 | 10.94 | 10.94 | 275 |
| Mar 28, 2024 | 10.40 | 11.30 | 10.40 | 11.30 | 11.30 | 1,420 |
| Mar 28, 2024 | 13.75 Dividend | |||||
| Mar 28, 2024 | 4:1 Stock Split | |||||
| Mar 27, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -3.15 | - |
| Mar 26, 2024 | 10.20 | 10.40 | 10.20 | 10.40 | -3.09 | 264 |
| Mar 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -3.05 | - |
| Mar 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -3.06 | - |
| Mar 21, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -2.93 | - |
| Mar 20, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.85 | - |
| Mar 19, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -2.87 | - |
| Mar 18, 2024 | 9.60 | 9.85 | 9.60 | 9.85 | -2.93 | 444 |
| Mar 15, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -2.81 | - |
| Mar 14, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -2.81 | - |
| Mar 13, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -2.79 | - |
| Mar 12, 2024 | 9.45 | 9.65 | 9.45 | 9.65 | -2.87 | 20 |
| Mar 11, 2024 | 9.45 | 9.45 | 9.40 | 9.40 | -2.79 | 800 |
| Mar 08, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.85 | - |
| Mar 07, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -2.91 | - |
| Mar 06, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -2.99 | - |
| Mar 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -2.97 | - |
| Mar 04, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -3.05 | 8 |
| Mar 01, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -2.99 | - |
| Feb 29, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -2.99 | - |
| Feb 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -2.97 | - |
| Feb 27, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -2.99 | - |
| Feb 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -3.06 | - |
| Feb 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.00 | - |
| Feb 22, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.00 | - |
| Feb 21, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94 | - |
| Feb 20, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -2.99 | - |
| Feb 19, 2024 | 10.25 | 10.45 | 10.25 | 10.45 | -3.11 | 216 |
| Feb 16, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -3.06 | - |
| Feb 15, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -3.02 | - |
| Feb 14, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -3.02 | - |
| Feb 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -3.05 | 564 |
| Feb 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -3.03 | - |
| Feb 09, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -3.03 | - |
| Feb 08, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | -3.14 | - |
| Feb 07, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -3.27 | - |
| Feb 06, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | -3.25 | - |
| Feb 05, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | -3.25 | - |
| Feb 02, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -3.21 | - |
| Feb 01, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -3.18 | - |
| Jan 31, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | -3.08 | - |
| Jan 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -3.03 | - |
| Jan 29, 2024 | 10.00 | 10.25 | 10.00 | 10.20 | -3.03 | 4,800 |
| Jan 26, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -2.90 | - |
| Jan 25, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -2.93 | - |
| Jan 24, 2024 | 10.10 | 10.30 | 10.10 | 10.30 | -3.06 | 308 |
| Jan 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.00 | - |
| Jan 22, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -2.99 | - |
| Jan 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -2.97 | - |
| Jan 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -2.97 | - |
| Jan 17, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -2.96 | - |
| Jan 16, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.00 | - |
| Jan 15, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.00 | - |
| Jan 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -3.00 | - |
| Jan 11, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94 | - |
| Jan 10, 2024 | 9.60 | 9.65 | 9.60 | 9.65 | -2.87 | 800 |
| Jan 09, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -2.84 | - |
| Jan 08, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -2.84 | - |
| Jan 05, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -2.82 | - |
| Jan 04, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -2.81 | - |
| Jan 03, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -2.85 | - |
| Jan 02, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -2.84 | - |
| Dec 29, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | -2.85 | - |
| Dec 28, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | -2.84 | - |
| Dec 27, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | -2.78 | - |
| Dec 22, 2023 | 9.70 | 9.80 | 9.70 | 9.80 | -2.91 | 800 |
| Dec 21, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | -2.79 | - |
| Dec 20, 2023 | 9.15 | 9.45 | 9.15 | 9.45 | -2.81 | 3,636 |
| Dec 19, 2023 | 8.85 | 8.90 | 8.85 | 8.90 | -2.64 | 800 |
| Dec 18, 2023 | 8.90 | 9.00 | 8.90 | 9.00 | -2.67 | 540 |
| Dec 15, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | -2.63 | - |
| Dec 14, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | -2.62 | - |
| Dec 13, 2023 | 9.00 | 9.20 | 9.00 | 9.15 | -2.72 | 2,000 |
| Dec 12, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | -2.66 | - |
| Dec 11, 2023 | 9.10 | 9.20 | 9.10 | 9.20 | -2.73 | 800 |
| Dec 08, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | -2.73 | - |
| Dec 07, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | -2.78 | - |
| Dec 06, 2023 | 9.35 | 9.40 | 9.35 | 9.40 | -2.79 | 352 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.