Mazda Motor Corp (MZA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 9.01 | 9.04 | 8.98 | 8.98 | 8.98 | - |
| 20 Jun 2024 | 9.09 | 9.10 | 9.05 | 9.05 | 9.05 | - |
| 19 Jun 2024 | 9.01 | 9.01 | 8.95 | 8.95 | 8.95 | - |
| 18 Jun 2024 | 8.70 | 8.70 | 8.69 | 8.70 | 8.70 | - |
| 17 Jun 2024 | 8.62 | 8.69 | 8.57 | 8.60 | 8.60 | - |
| 14 Jun 2024 | 8.84 | 8.90 | 8.84 | 8.88 | 8.88 | - |
| 13 Jun 2024 | 8.77 | 8.83 | 8.68 | 8.83 | 8.83 | - |
| 12 Jun 2024 | 9.08 | 9.15 | 9.08 | 9.14 | 9.14 | - |
| 11 Jun 2024 | 9.17 | 9.23 | 9.17 | 9.17 | 9.17 | - |
| 10 Jun 2024 | 9.36 | 9.39 | 9.35 | 9.35 | 9.35 | - |
| 07 Jun 2024 | 9.09 | 9.13 | 9.09 | 9.11 | 9.11 | - |
| 06 Jun 2024 | 8.83 | 9.16 | 8.83 | 9.14 | 9.14 | - |
| 05 Jun 2024 | 9.26 | 9.31 | 9.23 | 9.31 | 9.31 | - |
| 04 Jun 2024 | 9.45 | 9.47 | 9.43 | 9.45 | 9.45 | - |
| 03 Jun 2024 | 9.37 | 9.46 | 9.36 | 9.44 | 9.44 | - |
| 31 May 2024 | 9.79 | 9.79 | 9.70 | 9.72 | 9.72 | - |
| 30 May 2024 | 9.55 | 9.64 | 9.54 | 9.55 | 9.55 | - |
| 29 May 2024 | 9.37 | 9.38 | 9.27 | 9.38 | 9.38 | - |
| 28 May 2024 | 9.40 | 9.42 | 9.39 | 9.39 | 9.39 | - |
| 27 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 24 May 2024 | 9.33 | 9.36 | 9.30 | 9.34 | 9.34 | - |
| 23 May 2024 | 9.38 | 9.47 | 9.25 | 9.25 | 9.25 | - |
| 22 May 2024 | 9.32 | 9.34 | 9.30 | 9.32 | 9.32 | - |
| 21 May 2024 | 9.38 | 9.39 | 9.37 | 9.37 | 9.37 | - |
| 20 May 2024 | 9.49 | 9.53 | 9.49 | 9.53 | 9.53 | - |
| 17 May 2024 | 9.32 | 9.42 | 9.20 | 9.26 | 9.26 | - |
| 16 May 2024 | 9.41 | 9.44 | 9.36 | 9.43 | 9.43 | - |
| 15 May 2024 | 9.69 | 9.78 | 9.67 | 9.78 | 9.78 | - |
| 14 May 2024 | 9.78 | 9.88 | 9.74 | 9.74 | 9.74 | - |
| 13 May 2024 | 9.57 | 9.63 | 9.47 | 9.63 | 9.63 | - |
| 10 May 2024 | 10.05 | 10.10 | 9.80 | 9.85 | 9.85 | - |
| 09 May 2024 | 10.18 | 10.27 | 10.18 | 10.27 | 10.27 | - |
| 08 May 2024 | 10.22 | 10.32 | 10.22 | 10.32 | 10.32 | - |
| 07 May 2024 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | - |
| 06 May 2024 | 10.34 | 10.54 | 10.34 | 10.52 | 10.52 | - |
| 03 May 2024 | 10.48 | 10.51 | 10.40 | 10.40 | 10.40 | - |
| 02 May 2024 | 10.43 | 10.59 | 10.43 | 10.45 | 10.45 | 29 |
| 30 Apr 2024 | 10.77 | 10.78 | 10.72 | 10.72 | 10.72 | - |
| 29 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 26 Apr 2024 | 10.05 | 10.21 | 9.95 | 10.21 | 10.21 | - |
| 25 Apr 2024 | 10.09 | 10.10 | 10.01 | 10.07 | 10.07 | - |
| 24 Apr 2024 | 10.44 | 10.44 | 10.35 | 10.38 | 10.38 | - |
| 23 Apr 2024 | 10.20 | 10.31 | 10.20 | 10.31 | 10.31 | - |
| 22 Apr 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| 19 Apr 2024 | 10.23 | 10.26 | 10.19 | 10.19 | 10.19 | - |
| 18 Apr 2024 | 10.45 | 10.47 | 10.42 | 10.42 | 10.42 | - |
| 17 Apr 2024 | 10.41 | 10.50 | 10.41 | 10.42 | 10.42 | 190 |
| 16 Apr 2024 | 10.86 | 10.86 | 10.81 | 10.84 | 10.84 | - |
| 15 Apr 2024 | 11.05 | 11.09 | 10.95 | 10.95 | 10.95 | - |
| 12 Apr 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | - |
| 11 Apr 2024 | 10.90 | 10.92 | 10.89 | 10.92 | 10.92 | - |
| 10 Apr 2024 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | - |
| 09 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 08 Apr 2024 | 10.95 | 10.95 | 10.89 | 10.89 | 10.89 | - |
| 05 Apr 2024 | 10.68 | 10.73 | 10.68 | 10.68 | 10.68 | - |
| 04 Apr 2024 | 10.78 | 10.78 | 10.72 | 10.72 | 10.72 | - |
| 03 Apr 2024 | 10.65 | 10.68 | 10.65 | 10.67 | 10.67 | - |
| 02 Apr 2024 | 10.48 | 10.49 | 10.38 | 10.39 | 10.39 | - |
| 28 Mar 2024 | 10.80 | 10.88 | 10.80 | 10.86 | 10.86 | - |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 11.04 | 11.06 | 11.04 | 11.06 | 6.06 | - |
| 26 Mar 2024 | 10.98 | 11.02 | 10.98 | 10.98 | 6.02 | - |
| 25 Mar 2024 | 10.90 | 10.94 | 10.88 | 10.88 | 5.96 | - |
| 22 Mar 2024 | 11.04 | 11.04 | 11.02 | 11.04 | 6.05 | - |
| 21 Mar 2024 | 10.82 | 10.92 | 10.82 | 10.90 | 5.97 | - |
| 20 Mar 2024 | 10.80 | 10.92 | 10.80 | 10.90 | 5.97 | - |
| 19 Mar 2024 | 10.76 | 10.84 | 10.64 | 10.84 | 5.94 | - |
| 18 Mar 2024 | 10.52 | 10.54 | 10.52 | 10.54 | 5.78 | - |
| 15 Mar 2024 | 10.24 | 10.28 | 10.14 | 10.24 | 5.61 | - |
| 14 Mar 2024 | 10.06 | 10.08 | 10.00 | 10.00 | 5.48 | - |
| 13 Mar 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 5.44 | - |
| 12 Mar 2024 | 9.88 | 10.04 | 9.86 | 10.04 | 5.50 | - |
| 11 Mar 2024 | 9.84 | 9.84 | 9.79 | 9.80 | 5.37 | - |
| 08 Mar 2024 | 10.20 | 10.30 | 10.20 | 10.24 | 5.61 | - |
| 07 Mar 2024 | 10.36 | 10.42 | 10.32 | 10.40 | 5.70 | - |
| 06 Mar 2024 | 10.98 | 11.02 | 10.96 | 11.00 | 6.03 | - |
| 05 Mar 2024 | 10.68 | 10.78 | 10.64 | 10.74 | 5.88 | - |
| 04 Mar 2024 | 10.66 | 10.66 | 10.58 | 10.60 | 5.81 | - |
| 01 Mar 2024 | 10.88 | 10.92 | 10.80 | 10.84 | 5.94 | - |
| 29 Feb 2024 | 10.90 | 10.90 | 10.82 | 10.82 | 5.93 | - |
| 28 Feb 2024 | 10.90 | 11.10 | 10.90 | 10.96 | 6.01 | - |
| 27 Feb 2024 | 10.96 | 11.10 | 10.96 | 11.08 | 6.07 | - |
| 26 Feb 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 6.10 | - |
| 23 Feb 2024 | 11.30 | 11.32 | 11.28 | 11.28 | 6.18 | - |
| 22 Feb 2024 | 11.06 | 11.28 | 11.06 | 11.28 | 6.18 | - |
| 21 Feb 2024 | 11.00 | 11.06 | 10.86 | 10.86 | 5.95 | - |
| 20 Feb 2024 | 10.70 | 10.70 | 10.66 | 10.66 | 5.84 | - |
| 19 Feb 2024 | 10.74 | 10.76 | 10.74 | 10.76 | 5.90 | - |
| 16 Feb 2024 | 10.78 | 10.78 | 10.70 | 10.70 | 5.86 | - |
| 15 Feb 2024 | 10.70 | 10.80 | 10.70 | 10.78 | 5.91 | - |
| 14 Feb 2024 | 10.56 | 10.80 | 10.56 | 10.70 | 5.86 | - |
| 13 Feb 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 6.03 | - |
| 12 Feb 2024 | 11.80 | 11.80 | 11.72 | 11.80 | 6.47 | - |
| 09 Feb 2024 | 11.94 | 11.94 | 10.96 | 11.56 | 6.33 | - |
| 08 Feb 2024 | 12.18 | 12.34 | 12.10 | 12.10 | 6.63 | - |
| 07 Feb 2024 | 11.94 | 11.96 | 11.82 | 11.96 | 6.55 | - |
| 06 Feb 2024 | 11.68 | 11.68 | 11.66 | 11.68 | 6.40 | - |
| 05 Feb 2024 | 11.54 | 11.54 | 11.50 | 11.54 | 6.32 | - |
| 02 Feb 2024 | 11.08 | 11.28 | 11.00 | 11.28 | 6.18 | - |
| 01 Feb 2024 | 11.38 | 11.42 | 11.38 | 11.42 | 6.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.