Mazda Motor Corp (MZA.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 500 |
| 01 Jul 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 28 Jun 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 27 Jun 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 26 Jun 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 25 Jun 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 24 Jun 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 21 Jun 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 20 Jun 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 19 Jun 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 18 Jun 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 17 Jun 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 14 Jun 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 13 Jun 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 12 Jun 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 11 Jun 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 10 Jun 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 07 Jun 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 06 Jun 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 05 Jun 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 04 Jun 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 03 Jun 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 31 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 30 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 29 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 28 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 27 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 24 May 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 23 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 22 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 21 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 20 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 17 May 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 16 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 15 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 14 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 13 May 2024 | 9.43 | 9.54 | 9.43 | 9.54 | 9.54 | 500 |
| 10 May 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 09 May 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 08 May 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 07 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 06 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 03 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 02 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 30 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 29 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 26 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 25 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 24 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 23 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 22 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 19 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 18 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 17 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 16 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 15 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 12 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 11 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 10 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 09 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 08 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 05 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 04 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 03 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 02 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 28 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 5.90 | - |
| 26 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 5.86 | - |
| 25 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 5.81 | - |
| 22 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 5.90 | - |
| 21 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 5.77 | - |
| 20 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 5.77 | - |
| 19 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 5.73 | - |
| 18 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 5.62 | - |
| 15 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 5.48 | - |
| 14 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 5.37 | - |
| 13 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 5.30 | - |
| 12 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 5.27 | - |
| 11 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 5.25 | - |
| 08 Mar 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 5.46 | - |
| 07 Mar 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 5.53 | - |
| 06 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 5.85 | - |
| 05 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 5.69 | - |
| 04 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 5.68 | - |
| 01 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 5.80 | - |
| 29 Feb 2024 | 10.74 | 11.00 | 10.74 | 11.00 | 5.95 | 200 |
| 28 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 5.91 | - |
| 27 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 5.85 | - |
| 26 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 5.93 | - |
| 23 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 6.03 | - |
| 22 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 5.90 | - |
| 21 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 5.88 | - |
| 20 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 5.74 | - |
| 19 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 5.78 | - |
| 16 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 5.75 | - |
| 15 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 5.71 | - |
| 14 Feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 5.64 | - |
| 13 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 5.93 | - |
| 12 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 6.30 | - |
| *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.