Canada markets closed

Yamaha Motor Co Ltd (YMA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
8.29-0.14 (-1.68%)
At close: 08:07AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.298.298.298.298.29-
Apr 25, 20248.438.438.438.438.43-
Apr 24, 20248.608.608.608.608.60-
Apr 23, 20248.508.508.508.508.50-
Apr 22, 20248.478.478.478.478.47-
Apr 19, 20248.308.308.308.308.30-
Apr 18, 20248.458.458.458.458.45-
Apr 17, 20248.548.548.548.548.54-
Apr 16, 20248.388.388.388.388.38-
Apr 15, 20248.528.538.528.538.53-
Apr 12, 20248.548.548.548.548.54-
Apr 11, 20248.488.718.488.718.7110
Apr 10, 20248.588.588.588.588.58-
Apr 09, 20248.618.618.618.618.61-
Apr 08, 20248.678.678.678.678.67-
Apr 05, 20248.608.608.608.608.60-
Apr 04, 20248.688.688.688.688.68-
Apr 03, 20248.638.638.638.638.63-
Apr 02, 20248.808.828.808.828.82-
Mar 28, 20248.438.458.438.458.45-
Mar 27, 20248.338.338.338.338.33-
Mar 26, 20248.448.448.448.448.44-
Mar 25, 20248.308.308.308.308.30-
Mar 22, 20248.478.488.478.488.48-
Mar 21, 20248.378.378.378.378.37-
Mar 20, 20248.208.208.208.208.20-
Mar 19, 20248.288.288.288.288.28-
Mar 18, 20248.288.288.288.288.28-
Mar 15, 20248.138.138.138.138.13-
Mar 14, 20248.228.228.228.228.22-
Mar 13, 20248.238.238.238.238.23-
Mar 12, 20248.178.178.178.178.17-
Mar 11, 20248.218.218.218.218.21-
Mar 08, 20248.218.218.218.218.21-
Mar 07, 20248.238.238.238.238.23-
Mar 06, 20248.458.458.458.458.45-
Mar 05, 20248.268.268.268.268.26-
Mar 04, 20248.278.278.278.278.27-
Mar 01, 20248.398.398.328.328.32600
Feb 29, 20248.218.218.218.218.21-
Feb 28, 20248.278.278.278.278.27-
Feb 27, 20248.458.458.308.308.30333
Feb 26, 20248.488.488.488.488.48-
Feb 23, 20248.488.488.488.488.48-
Feb 22, 20248.488.488.488.488.48-
Feb 21, 20248.488.488.488.488.48-
Feb 20, 20248.518.518.518.518.51-
Feb 19, 20248.488.488.488.488.48-
Feb 16, 20248.478.478.478.478.47-
Feb 15, 20248.498.498.498.498.49-
Feb 14, 20248.858.858.858.858.85-
Feb 13, 20249.139.139.139.139.13-
Feb 12, 20248.898.898.898.898.89-
Feb 09, 20248.848.848.848.848.84-
Feb 08, 20248.908.908.908.908.90-
Feb 07, 20248.818.998.818.998.99500
Feb 06, 20248.758.758.758.758.75-
Feb 05, 20248.858.858.858.858.85-
Feb 02, 20248.618.618.618.618.61-
Feb 01, 20248.688.688.688.688.68-
Jan 31, 20248.728.728.728.728.72-
Jan 30, 20248.708.708.708.708.70-
Jan 29, 20248.588.588.588.588.58-
Jan 26, 20248.608.628.608.628.62-
Jan 25, 20248.748.748.748.748.74-
Jan 24, 20248.758.758.758.758.75-
Jan 23, 20248.918.918.918.918.91-
Jan 22, 20249.019.019.019.019.01-
Jan 19, 20248.488.678.488.678.671,000
Jan 18, 20248.518.518.518.518.51-
Jan 17, 20248.358.358.358.358.35-
Jan 16, 20248.388.388.388.388.38-
Jan 15, 20248.388.388.388.388.38-
Jan 12, 20248.388.388.388.388.38-
Jan 11, 20248.298.298.298.298.29-
Jan 10, 20248.128.128.128.128.12-
Jan 09, 20248.118.118.118.118.11-
Jan 08, 20248.228.228.228.228.22-
Jan 05, 20248.178.178.178.178.17-
Jan 04, 20248.048.048.048.048.04-
Jan 03, 20247.957.957.957.957.95-
Jan 02, 20247.997.997.997.997.99-
Dec 29, 20237.977.977.977.977.97-
Dec 28, 20238.058.058.058.058.05-
Dec 28, 202324.166668 Dividend
Dec 28, 20233:1 Stock Split
Dec 27, 20238.228.228.228.22-15.95-
Dec 22, 20238.238.238.238.23-15.98-
Dec 21, 20238.228.228.228.22-15.95-
Dec 20, 20238.188.188.188.18-15.89-
Dec 19, 20237.977.977.977.97-15.46-
Dec 18, 20238.058.058.058.05-15.63-
Dec 15, 20237.978.007.978.00-15.53-
Dec 14, 20237.727.727.727.72-14.98-
Dec 13, 20237.837.837.837.83-15.21-
Dec 12, 20237.907.907.907.90-15.34-
Dec 11, 20237.987.987.987.98-15.50-
Dec 08, 20237.937.937.937.93-15.40-
Dec 07, 20238.028.028.028.02-15.56-
Dec 06, 20238.008.008.008.00-15.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...