UK markets closed

Dongfeng Motor Group Company Limited (D4D.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3418+0.0090 (+2.70%)
At close: 08:02AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.34180.34180.34180.34180.3418-
02 May 20240.33280.33280.33280.33280.3328200
30 Apr 20240.33640.36640.33640.36640.36642,000
29 Apr 20240.35340.35340.35340.35340.3534-
26 Apr 20240.34500.34500.34500.34500.3450-
25 Apr 20240.34420.34420.34420.34420.3442-
24 Apr 20240.34560.36420.34560.36420.36422,000
23 Apr 20240.34120.36080.34120.36080.36082,000
22 Apr 20240.33840.33840.33840.33840.3384-
19 Apr 20240.32400.34480.32400.34480.34483,432
18 Apr 20240.32840.32840.32840.32840.3284-
17 Apr 20240.32320.32320.32200.32200.3220350
16 Apr 20240.32000.32000.32000.32000.3200-
15 Apr 20240.32920.32920.32920.32920.3292-
12 Apr 20240.33220.33220.33220.33220.3322-
11 Apr 20240.33460.35220.33460.35220.35222,000
10 Apr 20240.33600.33600.33600.33600.3360-
09 Apr 20240.32400.35480.32400.35480.3548600
08 Apr 20240.32020.32020.32020.32020.3202-
05 Apr 20240.31920.34000.31920.34000.34003,000
04 Apr 20240.34120.34120.34120.34120.3412500
03 Apr 20240.34460.34460.34460.34460.3446-
02 Apr 20240.35720.35720.35720.35720.3572-
28 Mar 20240.37640.40120.37580.40120.401212,700
27 Mar 20240.37020.37020.37020.37020.3702-
26 Mar 20240.40180.40180.40180.40180.401830,000
25 Mar 20240.39460.39460.39460.39460.3946-
22 Mar 20240.40220.40220.40220.40220.4022-
21 Mar 20240.40300.40300.40300.40300.4030-
20 Mar 20240.41960.41960.41960.41960.4196-
19 Mar 20240.40920.41980.40920.41980.419830
18 Mar 20240.43060.43060.43060.43060.4306-
15 Mar 20240.36640.38500.36640.38500.38502,985
14 Mar 20240.35260.35260.35260.35260.3526-
13 Mar 20240.35400.35400.35400.35400.3540-
12 Mar 20240.35480.35480.35480.35480.3548-
11 Mar 20240.33940.33940.33940.33940.3394-
08 Mar 20240.39100.39100.38040.38080.38085,280
07 Mar 20240.36680.36680.36680.36680.3668-
06 Mar 20240.37840.37840.37840.37840.3784-
05 Mar 20240.38140.39000.38140.39000.3900500
04 Mar 20240.37860.37860.37860.37860.3786-
01 Mar 20240.38120.39980.38120.39980.3998750
29 Feb 20240.38180.38200.38180.38200.3820500
28 Feb 20240.37260.37260.37260.37260.3726-
27 Feb 20240.38700.38700.38700.38700.3870-
26 Feb 20240.38900.38900.38900.38900.3890-
23 Feb 20240.37860.37860.37860.37860.3786-
22 Feb 20240.38540.38620.38540.38620.3862100
21 Feb 20240.37200.37200.37200.37200.3720-
20 Feb 20240.35800.35800.35800.35800.3580-
19 Feb 20240.36160.36160.36160.36160.3616-
16 Feb 20240.35380.35380.35380.35380.3538-
15 Feb 20240.34300.34300.34300.34300.3430-
14 Feb 20240.34740.34740.34200.34200.34201,000
13 Feb 20240.36420.36420.36420.36420.3642-
12 Feb 20240.36340.36340.36340.36340.3634-
09 Feb 20240.36400.36400.36400.36400.3640-
08 Feb 20240.37300.37300.37300.37300.3730-
07 Feb 20240.36900.36900.36900.36900.3690-
06 Feb 20240.36960.36960.36960.36960.3696-
05 Feb 20240.35900.35900.35900.35900.3590-
02 Feb 20240.35900.35900.35900.35900.3590-
01 Feb 20240.35400.35400.35400.35400.3540-
31 Jan 20240.34620.34620.34620.34620.3462-
30 Jan 20240.35220.35220.35220.35220.3522-
29 Jan 20240.35840.35840.35840.35840.3584-
26 Jan 20240.36000.36000.36000.36000.3600-
25 Jan 20240.36380.36380.36380.36380.3638-
24 Jan 20240.35240.35240.35240.35240.3524-
23 Jan 20240.35460.35460.35460.35460.3546-
22 Jan 20240.36000.36280.36000.36280.362820,000
19 Jan 20240.35560.35560.35560.35560.3556-
18 Jan 20240.36420.36420.36420.36420.3642-
17 Jan 20240.35720.35720.35720.35720.3572-
16 Jan 20240.37520.39800.36960.36960.369614,641
15 Jan 20240.38360.38360.38360.38360.3836-
12 Jan 20240.39500.39500.38360.38360.38362,000
11 Jan 20240.39180.39180.39180.39180.3918-
10 Jan 20240.39180.39180.39180.39180.3918-
09 Jan 20240.40000.40000.40000.40000.4000-
08 Jan 20240.41000.41000.41000.41000.41002,000
05 Jan 20240.41180.41180.41180.41180.4118-
04 Jan 20240.42980.42980.42980.42980.4298-
03 Jan 20240.44100.44100.44100.44100.4410-
02 Jan 20240.44140.44140.44140.44140.4414-
29 Dec 20230.43860.43860.43680.43680.4368720
28 Dec 20230.43120.43120.42780.42780.42781,000
27 Dec 20230.42400.42400.42120.42120.42121,500
22 Dec 20230.42240.42240.42240.42240.4224-
21 Dec 20230.43080.43080.42400.42400.42401,000
20 Dec 20230.42420.42420.42420.42420.4242-
19 Dec 20230.41380.41380.41380.41380.4138-
18 Dec 20230.41760.41760.41760.41760.4176-
15 Dec 20230.43000.43000.43000.43000.4300-
14 Dec 20230.43660.43660.43320.43320.43322,000
13 Dec 20230.46000.46000.46000.46000.46001,000
12 Dec 20230.46920.46920.46920.46920.4692-
11 Dec 20230.46320.46320.46320.46320.4632-
08 Dec 20230.44840.44840.44840.44840.4484-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...