New Zealand markets closed

Mazda Motor Corp (MZA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
8.97-0.08 (-0.86%)
At close: 07:31PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20248.959.048.948.978.9710
27 Jun 20248.919.048.919.049.04-
26 Jun 20248.948.958.858.858.85-
25 Jun 20249.079.089.069.089.08-
24 Jun 20248.929.028.919.029.02-
21 Jun 20248.878.898.848.858.85-
20 Jun 20248.958.978.928.978.97-
19 Jun 20248.868.868.818.818.81-
18 Jun 20248.578.578.558.578.57-
17 Jun 20248.498.638.488.488.48-
14 Jun 20248.708.778.708.758.75-
13 Jun 20248.638.698.558.698.69-
12 Jun 20248.979.028.979.029.02-
11 Jun 20249.029.069.029.029.02-
10 Jun 20249.269.289.269.289.28-
07 Jun 20248.979.028.979.029.02-
06 Jun 20248.979.018.978.998.99-
05 Jun 20249.159.179.129.179.17-
04 Jun 20249.309.329.309.319.31-
03 Jun 20249.239.319.229.279.27-
31 May 20249.639.639.559.559.55-
30 May 20249.399.579.399.429.42-
29 May 20249.169.239.169.239.23-
28 May 20249.259.269.249.269.26-
27 May 20249.229.229.229.229.22-
24 May 20249.229.249.229.249.24-
23 May 20249.239.389.169.169.16-
22 May 20249.169.189.149.189.18-
21 May 20249.239.269.239.239.23-
20 May 20249.349.389.349.389.38-
17 May 20249.179.189.089.189.18-
16 May 20249.279.329.229.329.32-
15 May 20249.539.629.539.629.62-
14 May 20249.619.679.619.679.67-
13 May 20249.429.429.379.379.37-
10 May 20249.889.889.629.629.62-
09 May 202410.0510.1310.0510.1310.13-
08 May 202410.0510.1710.0510.1510.15-
07 May 202410.1710.1810.1710.1710.17-
06 May 202410.1710.3610.1710.3510.35-
03 May 202410.3110.3810.2310.2310.23-
02 May 202410.2410.5610.2410.2710.2710
30 Apr 202410.6010.6110.5710.5710.57-
29 Apr 202410.0810.089.969.999.99-
26 Apr 20249.8710.029.8410.0210.02-
25 Apr 20249.979.989.859.909.90-
24 Apr 202410.2710.2710.2710.2710.27-
23 Apr 202410.0710.1510.0710.1510.15-
22 Apr 202410.0610.1010.0610.1010.10-
19 Apr 202410.0710.1010.0610.0610.06-
18 Apr 202410.3010.3110.3010.3110.31-
17 Apr 202410.5210.5210.2910.2910.29100
16 Apr 202410.6910.6910.6510.6610.66-
15 Apr 202410.8910.9510.7910.7910.79-
12 Apr 202410.8610.9710.7310.7310.73-
11 Apr 202410.7710.8110.7710.8110.81-
10 Apr 202410.7710.7810.7710.7710.77-
09 Apr 202410.9210.9210.9210.9210.92-
08 Apr 202410.7710.7910.7710.7710.77-
05 Apr 202410.5110.5710.5110.5710.57-
04 Apr 202410.6010.6210.6010.6210.62-
03 Apr 202410.4810.5210.4810.5110.51-
02 Apr 202410.3110.3210.2210.2210.22-
28 Mar 202410.6210.7010.6210.6810.68-
28 Mar 20245 Dividend
27 Mar 202410.8810.8810.8810.885.88-
26 Mar 202410.8010.8610.8010.865.87-
25 Mar 202410.6810.8010.6810.725.79-
22 Mar 202410.8610.9010.8610.905.89-
21 Mar 202410.6410.7210.6410.725.79-
20 Mar 202410.6410.7610.6410.765.82-
19 Mar 202410.5610.6610.5210.665.76-
18 Mar 202410.3610.3810.3610.385.61-
15 Mar 202410.1010.129.9510.065.44-
14 Mar 20249.909.929.859.855.32-
13 Mar 20249.799.809.799.805.30-
12 Mar 20249.719.849.709.825.31-
11 Mar 20249.699.739.679.715.25-
08 Mar 202410.0410.1610.0410.065.44-
07 Mar 202410.2010.2410.1810.245.53-
06 Mar 202410.7810.8410.7810.845.86-
05 Mar 202410.5010.6010.4610.605.73-
04 Mar 202410.5010.5010.4210.425.63-
01 Mar 202410.7010.7210.6210.685.77-
29 Feb 202410.7210.7210.6810.685.77-
28 Feb 202410.9010.9410.8010.805.84-
27 Feb 202410.8810.9210.8810.925.90-
26 Feb 202410.9210.9810.9210.985.93-
23 Feb 202411.1211.1611.1211.146.02-
22 Feb 202410.8811.3610.8811.085.99151
21 Feb 202410.8210.9210.6810.685.77-
20 Feb 202410.5810.5810.4810.485.66-
19 Feb 202410.6610.7810.6610.785.83-
16 Feb 202410.6010.6010.5210.565.71-
15 Feb 202410.5210.6210.5210.625.74-
14 Feb 202410.4010.6010.4010.605.73-
13 Feb 202410.9410.9410.8810.885.88-
12 Feb 202411.6211.6811.6211.626.28-
09 Feb 202411.7411.7410.9811.446.18-
08 Feb 202412.0212.1211.9411.946.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...