UK markets close in 6 hours 40 minutes

Dongfeng Motor Group Co Ltd (D4D.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.3416+0.0106 (+3.20%)
As of 08:04AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.34160.34160.34160.34160.34163,000
08 May 20240.33100.33100.33100.33100.3310-
07 May 20240.34220.34220.34220.34220.3422-
06 May 20240.34480.34480.34480.34480.3448-
03 May 20240.34460.34460.34460.34460.3446-
02 May 20240.32680.32680.32680.32680.3268-
30 Apr 20240.33680.33680.33680.33680.3368-
29 Apr 20240.35500.35500.35500.35500.3550-
26 Apr 20240.34640.34640.34640.34640.3464-
25 Apr 20240.34580.34580.34580.34580.3458-
24 Apr 20240.34700.34700.34700.34700.3470-
23 Apr 20240.34200.34200.34200.34200.3420-
22 Apr 20240.33920.33920.33920.33920.3392-
19 Apr 20240.32680.32680.32680.32680.3268-
18 Apr 20240.33240.33240.33240.33240.3324-
17 Apr 20240.32480.32480.32480.32480.3248-
16 Apr 20240.32000.32000.32000.32000.3200-
15 Apr 20240.33180.33180.33180.33180.3318-
12 Apr 20240.33400.33400.33400.33400.3340-
11 Apr 20240.33500.33500.33500.33500.3350-
10 Apr 20240.33680.33680.33680.33680.3368-
09 Apr 20240.32680.32680.32680.32680.3268-
08 Apr 20240.32280.32280.32280.32280.3228-
05 Apr 20240.32240.32240.32240.32240.3224-
04 Apr 20240.34380.34380.34380.34380.3438-
03 Apr 20240.34720.34720.34720.34720.3472-
02 Apr 20240.35720.35720.35720.35720.3572-
28 Mar 20240.37800.37800.37800.37800.3780-
27 Mar 20240.37100.37100.37100.37100.3710-
26 Mar 20240.38520.38520.38520.38520.3852-
25 Mar 20240.39760.39760.39760.39760.3976-
22 Mar 20240.40360.40360.40360.40360.4036-
21 Mar 20240.40540.40540.40540.40540.4054-
20 Mar 20240.41980.41980.41980.41980.4198-
19 Mar 20240.41160.41160.41160.41160.4116-
18 Mar 20240.42040.42040.42040.42040.4204-
15 Mar 20240.36800.36800.36800.36800.3680-
14 Mar 20240.35380.35380.35380.35380.3538-
13 Mar 20240.35660.35660.35660.35660.3566-
12 Mar 20240.35500.35500.35500.35500.3550-
11 Mar 20240.34020.34020.34020.34020.3402-
08 Mar 20240.39140.39140.39140.39140.3914-
07 Mar 20240.36800.36800.36800.36800.3680-
06 Mar 20240.37880.37880.37880.37880.3788-
05 Mar 20240.37600.37600.37600.37600.3760-
04 Mar 20240.38020.38020.38020.38020.3802-
01 Mar 20240.38360.38360.38360.38360.3836-
29 Feb 20240.38440.38440.38440.38440.3844-
28 Feb 20240.37440.37440.37440.37440.3744-
27 Feb 20240.39100.39100.39100.39100.3910-
26 Feb 20240.39080.39080.39080.39080.3908-
23 Feb 20240.37740.37740.37740.37740.3774-
22 Feb 20240.38680.38680.38680.38680.3868-
21 Feb 20240.37260.37260.37260.37260.3726-
20 Feb 20240.36080.36080.36080.36080.3608-
19 Feb 20240.36260.36260.36260.36260.3626-
16 Feb 20240.35520.35520.35520.35520.3552-
15 Feb 20240.34560.34560.34560.34560.3456-
14 Feb 20240.34840.34840.34840.34840.3484-
13 Feb 20240.36540.36540.36540.36540.3654-
12 Feb 20240.36540.36540.36540.36540.3654-
09 Feb 20240.36560.36560.36560.36560.3656-
08 Feb 20240.37300.37300.37300.37300.3730-
07 Feb 20240.36940.36940.36940.36940.3694-
06 Feb 20240.36820.36820.36820.36820.3682-
05 Feb 20240.36040.36040.36040.36040.3604-
02 Feb 20240.35900.35900.35900.35900.3590-
01 Feb 20240.35640.35640.35640.35640.3564-
31 Jan 20240.34760.34760.34760.34760.3476-
30 Jan 20240.35580.35580.35580.35580.3558-
29 Jan 20240.36100.36100.36100.36100.3610-
26 Jan 20240.36120.36120.36120.36120.3612-
25 Jan 20240.36540.36540.36540.36540.3654-
24 Jan 20240.35520.35520.35520.35520.3552-
23 Jan 20240.35480.35480.35480.35480.3548-
22 Jan 20240.34280.34280.34280.34280.3428-
19 Jan 20240.35720.35720.35720.35720.3572-
18 Jan 20240.36460.36460.36460.36460.3646-
17 Jan 20240.36100.36100.36100.36100.3610-
16 Jan 20240.37800.37800.37800.37800.3780-
15 Jan 20240.38440.38440.38440.38440.3844-
12 Jan 20240.38440.38440.38440.38440.3844-
11 Jan 20240.39460.39460.39460.39460.3946-
10 Jan 20240.39180.39180.39180.39180.3918-
09 Jan 20240.40080.40080.40080.40080.4008-
08 Jan 20240.40140.40140.40140.40140.4014-
05 Jan 20240.41460.41460.41460.41460.4146-
04 Jan 20240.42780.42780.42780.42780.4278-
03 Jan 20240.43280.43280.43280.43280.4328-
02 Jan 20240.44300.44300.44300.44300.4430-
29 Dec 20230.43640.43640.42840.42840.4284-
28 Dec 20230.43240.43240.43240.43240.4324-
27 Dec 20230.42200.42200.42200.42200.4220-
22 Dec 20230.42280.42280.42280.42280.4228-
21 Dec 20230.42980.42980.42980.42980.4298-
20 Dec 20230.42560.42560.42560.42560.4256-
19 Dec 20230.41760.41760.41760.41760.4176-
18 Dec 20230.42020.42020.42020.42020.4202-
15 Dec 20230.42920.42920.42920.42920.4292-
14 Dec 20230.43720.43720.43720.43720.4372-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...