Canada markets closed

Suzuki Motor Corp (SUK.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
10.43-0.10 (-0.95%)
At close: 08:05AM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202410.4310.4310.4310.4310.43-
Jun 26, 202410.5310.5310.5310.5310.53-
Jun 25, 202410.5310.5310.5310.5310.53-
Jun 24, 202410.4410.4410.4410.4410.44-
Jun 21, 202410.5510.5510.5510.5510.55-
Jun 20, 202410.6910.6910.6910.6910.69-
Jun 19, 202410.7710.7710.7710.7710.77-
Jun 18, 202410.5610.5610.5610.5610.56-
Jun 17, 202410.5110.5110.5110.5110.51-
Jun 14, 202410.8110.8110.8110.8110.81-
Jun 13, 202410.9210.9410.9210.9410.94-
Jun 12, 202411.1511.1511.1511.1511.15-
Jun 11, 202411.1511.1611.1511.1611.161,000
Jun 10, 202411.0111.0111.0111.0111.01-
Jun 07, 202410.8510.8510.8510.8510.85-
Jun 06, 202410.7610.7610.7610.7610.76-
Jun 05, 202410.8810.8810.8810.8810.88-
Jun 04, 202410.7610.7610.7610.7610.76-
Jun 03, 202410.9510.9510.9510.9510.95-
May 31, 202410.8811.0510.8811.0511.05700
May 30, 202410.8210.8210.8210.8210.82-
May 29, 202410.7410.7410.7410.7410.74-
May 28, 202410.8710.8710.8710.8710.87-
May 27, 202411.0011.0011.0011.0011.00-
May 24, 202410.8110.8110.8110.8110.81-
May 23, 202410.7810.7810.7610.7610.76-
May 22, 202410.6210.6210.6210.6210.62-
May 21, 202410.7710.7710.7710.7710.77-
May 20, 202410.7110.7110.7110.7110.71-
May 17, 202410.4410.4410.4410.4410.44-
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, 202410.2310.5010.2310.4810.48-
May 10, 202410.5310.5310.5310.5310.53-
May 09, 202410.4810.4810.4810.4810.48-
May 08, 202410.4910.6510.4910.6510.6536
May 07, 202410.7710.7710.7710.7710.77-
May 06, 202410.7210.7210.7210.7210.72-
May 03, 202410.8110.8110.8110.8110.81-
May 02, 202410.7010.7010.7010.7010.70-
Apr 30, 202410.8610.8910.8610.8910.89-
Apr 29, 202410.6110.6810.6110.6810.68-
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, 202410.3310.3310.3310.3310.33-
Apr 18, 202410.5710.5710.5710.5710.57-
Apr 17, 202410.6510.6510.6510.6510.65-
Apr 16, 202410.7710.7710.7710.7710.77-
Apr 15, 202411.0911.1011.0911.1011.10-
Apr 12, 202411.0911.0911.0911.0911.09-
Apr 11, 202410.9710.9710.9310.9310.931
Apr 10, 202410.9710.9710.9710.9710.97-
Apr 09, 202411.0311.0311.0311.0311.03-
Apr 08, 202410.9510.9510.9510.9510.95-
Apr 05, 202410.6410.6410.6410.6410.64-
Apr 04, 202410.6210.6210.6210.6210.62-
Apr 03, 202410.4810.4810.4810.4810.48-
Apr 02, 202410.6510.8310.5910.8310.831,050
Mar 28, 202410.4011.1010.3011.1011.10-
Mar 28, 202416.75 Dividend
Mar 28, 20244:1 Stock Split
Mar 27, 202410.5510.5510.5510.55-6.20-
Mar 26, 202410.2010.2010.2010.20-5.99-
Mar 25, 202410.2510.2510.2510.25-6.02-
Mar 22, 202410.3010.3510.3010.35-6.08-
Mar 21, 20249.909.909.909.90-5.82-
Mar 20, 20249.509.509.509.50-5.58-
Mar 19, 20249.609.609.609.60-5.64-
Mar 18, 20249.559.559.559.55-5.61-
Mar 15, 20249.459.459.459.45-5.55-
Mar 14, 20249.459.459.459.45-5.55-
Mar 13, 20249.459.459.459.45-5.55-
Mar 12, 20249.459.459.459.45-5.55-
Mar 11, 20249.459.459.459.45-5.55-
Mar 08, 20249.609.609.609.60-5.64-
Mar 07, 20249.809.809.809.80-5.76-
Mar 06, 202410.0510.0510.0510.05-5.91-
Mar 05, 202410.0010.0010.0010.00-5.88-
Mar 04, 202410.1010.1010.1010.10-5.94-
Mar 01, 202410.1010.1010.1010.10-5.94-
Feb 29, 202410.0510.0510.0510.05-5.91-
Feb 28, 202410.0010.0010.0010.00-5.88-
Feb 27, 202410.1010.1010.1010.10-5.94-
Feb 26, 202410.3510.3510.3510.35-6.08-
Feb 23, 202410.0010.0010.0010.00-5.88-
Feb 22, 202410.1010.1010.1010.10-5.94-
Feb 21, 20249.959.959.959.95-5.85-
Feb 20, 202410.1010.1010.1010.10-5.94-
Feb 19, 202410.3010.3010.3010.30-6.05-
Feb 16, 202410.3510.3510.3510.35-6.08-
Feb 15, 202410.1510.1510.1510.15-5.96-
Feb 14, 202410.1510.1510.1510.15-5.96-
Feb 13, 202410.3010.3010.3010.30-6.05-
Feb 12, 202410.1010.1010.1010.10-5.94-
Feb 09, 202410.2510.2510.2510.25-6.02-
Feb 08, 202410.5510.5510.5510.55-6.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...