UK markets open in 40 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,212.80 +11.53 (+0.07%) CRUDE OIL
82.96 +0.15 (+0.18%) GOLD FUTURES
2,330.40 -8.00 (-0.34%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,505.15 -1,923.91 (-3.60%)
Honda Motor Co Ltd (HDM.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.65 | 10.66 | 10.57 | 10.57 | 10.57 | 20 |
| 23 Apr 2024 | 10.52 | 10.71 | 10.52 | 10.71 | 10.71 | - |
| 22 Apr 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | - |
| 19 Apr 2024 | 10.54 | 10.65 | 10.52 | 10.52 | 10.52 | - |
| 18 Apr 2024 | 10.74 | 10.76 | 10.72 | 10.72 | 10.72 | - |
| 17 Apr 2024 | 10.75 | 10.93 | 10.65 | 10.93 | 10.93 | 20 |
| 16 Apr 2024 | 10.92 | 10.92 | 10.78 | 10.91 | 10.91 | - |
| 15 Apr 2024 | 11.22 | 11.22 | 11.17 | 11.17 | 11.17 | - |
| 12 Apr 2024 | 11.31 | 11.34 | 11.18 | 11.18 | 11.18 | - |
| 11 Apr 2024 | 11.23 | 11.27 | 11.22 | 11.27 | 11.27 | - |
| 10 Apr 2024 | 11.26 | 11.27 | 11.22 | 11.22 | 11.22 | - |
| 09 Apr 2024 | 11.28 | 11.28 | 11.25 | 11.25 | 11.25 | - |
| 08 Apr 2024 | 11.19 | 11.31 | 11.19 | 11.31 | 11.31 | - |
| 05 Apr 2024 | 11.07 | 11.15 | 11.06 | 11.15 | 11.15 | - |
| 04 Apr 2024 | 11.13 | 11.14 | 11.12 | 11.13 | 11.13 | - |
| 03 Apr 2024 | 11.09 | 11.14 | 11.08 | 11.08 | 11.08 | - |
| 02 Apr 2024 | 11.22 | 11.22 | 11.15 | 11.15 | 11.15 | - |
| 28 Mar 2024 | 11.27 | 11.30 | 11.15 | 11.30 | 11.30 | - |
| 28 Mar 2024 | 29 Dividend | |||||
| 27 Mar 2024 | 11.42 | 11.44 | 11.34 | 11.34 | -17.67 | - |
| 26 Mar 2024 | 11.24 | 11.40 | 11.24 | 11.40 | -17.76 | - |
| 25 Mar 2024 | 11.33 | 11.35 | 11.33 | 11.35 | -17.69 | - |
| 22 Mar 2024 | 11.48 | 11.52 | 11.48 | 11.48 | -17.89 | - |
| 21 Mar 2024 | 11.31 | 11.41 | 11.31 | 11.41 | -17.78 | - |
| 20 Mar 2024 | 11.10 | 11.31 | 11.10 | 11.30 | -17.61 | - |
| 19 Mar 2024 | 11.22 | 11.27 | 11.22 | 11.27 | -17.56 | - |
| 18 Mar 2024 | 11.11 | 11.12 | 11.11 | 11.12 | -17.33 | - |
| 15 Mar 2024 | 10.91 | 10.97 | 10.89 | 10.89 | -16.96 | - |
| 14 Mar 2024 | 10.71 | 10.73 | 10.65 | 10.65 | -16.60 | - |
| 13 Mar 2024 | 10.71 | 10.72 | 10.52 | 10.52 | -16.39 | - |
| 12 Mar 2024 | 10.56 | 10.65 | 10.42 | 10.63 | -16.57 | - |
| 11 Mar 2024 | 10.80 | 10.87 | 10.40 | 10.41 | -16.23 | - |
| 08 Mar 2024 | 10.79 | 10.82 | 10.69 | 10.69 | -16.67 | - |
| 07 Mar 2024 | 10.70 | 10.76 | 10.61 | 10.61 | -16.54 | - |
| 06 Mar 2024 | 11.06 | 11.11 | 11.06 | 11.11 | -17.32 | - |
| 05 Mar 2024 | 10.90 | 10.94 | 10.89 | 10.89 | -16.96 | - |
| 04 Mar 2024 | 10.95 | 10.95 | 10.89 | 10.89 | -16.96 | - |
| 01 Mar 2024 | 10.94 | 11.03 | 10.94 | 11.03 | -17.19 | - |
| 29 Feb 2024 | 10.89 | 10.89 | 10.84 | 10.88 | -16.95 | - |
| 28 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | -16.79 | - |
| 27 Feb 2024 | 10.76 | 10.79 | 10.76 | 10.78 | -16.80 | - |
| 26 Feb 2024 | 10.85 | 10.87 | 10.85 | 10.87 | -16.94 | - |
| 23 Feb 2024 | 10.93 | 10.94 | 10.80 | 10.86 | -16.92 | - |
| 22 Feb 2024 | 10.94 | 10.94 | 10.86 | 10.90 | -16.99 | - |
| 21 Feb 2024 | 10.66 | 10.69 | 10.66 | 10.66 | -16.62 | - |
| 20 Feb 2024 | 10.69 | 10.73 | 10.57 | 10.57 | -16.48 | - |
| 19 Feb 2024 | 10.65 | 10.80 | 10.65 | 10.77 | -16.79 | - |
| 16 Feb 2024 | 10.75 | 10.76 | 10.67 | 10.72 | -16.70 | - |
| 15 Feb 2024 | 10.56 | 10.69 | 10.56 | 10.63 | -16.57 | - |
| 14 Feb 2024 | 10.36 | 10.43 | 10.36 | 10.42 | -16.24 | - |
| 13 Feb 2024 | 10.61 | 10.61 | 10.45 | 10.45 | -16.29 | - |
| 12 Feb 2024 | 10.47 | 10.49 | 10.47 | 10.47 | -16.32 | - |
| 09 Feb 2024 | 10.48 | 10.49 | 10.47 | 10.47 | -16.31 | - |
| 08 Feb 2024 | 10.70 | 10.70 | 10.60 | 10.60 | -16.53 | - |
| 07 Feb 2024 | 10.62 | 10.77 | 10.62 | 10.77 | -16.78 | - |
| 06 Feb 2024 | 10.46 | 10.63 | 10.46 | 10.63 | -16.57 | - |
| 05 Feb 2024 | 10.40 | 10.56 | 10.39 | 10.44 | -16.28 | - |
| 02 Feb 2024 | 10.03 | 10.26 | 10.01 | 10.26 | -15.99 | - |
| 01 Feb 2024 | 10.24 | 10.29 | 10.24 | 10.24 | -15.97 | - |
| 31 Jan 2024 | 10.38 | 10.38 | 10.27 | 10.27 | -16.01 | - |
| 30 Jan 2024 | 10.08 | 10.14 | 10.07 | 10.13 | -15.79 | - |
| 29 Jan 2024 | 10.15 | 10.15 | 10.06 | 10.06 | -15.68 | - |
| 26 Jan 2024 | 9.80 | 9.83 | 9.80 | 9.81 | -15.29 | - |
| 25 Jan 2024 | 9.79 | 9.87 | 9.76 | 9.87 | -15.38 | - |
| 24 Jan 2024 | 9.79 | 9.83 | 9.78 | 9.83 | -15.31 | - |
| 23 Jan 2024 | 9.87 | 10.00 | 9.75 | 9.78 | -15.24 | 3 |
| 22 Jan 2024 | 9.86 | 9.92 | 9.86 | 9.89 | -15.41 | - |
| 19 Jan 2024 | 9.71 | 9.78 | 9.71 | 9.78 | -15.24 | - |
| 18 Jan 2024 | 9.84 | 9.95 | 9.84 | 9.94 | -15.48 | - |
| 17 Jan 2024 | 9.69 | 9.74 | 9.55 | 9.74 | -15.18 | - |
| 16 Jan 2024 | 9.80 | 9.82 | 9.76 | 9.76 | -15.21 | - |
| 15 Jan 2024 | 9.82 | 9.92 | 9.72 | 9.92 | -15.46 | - |
| 12 Jan 2024 | 9.72 | 9.80 | 9.71 | 9.71 | -15.13 | - |
| 11 Jan 2024 | 9.78 | 9.79 | 9.70 | 9.70 | -15.12 | - |
| 10 Jan 2024 | 9.58 | 9.61 | 9.58 | 9.59 | -14.94 | - |
| 09 Jan 2024 | 9.53 | 9.54 | 9.46 | 9.54 | -14.87 | - |
| 08 Jan 2024 | 9.59 | 9.59 | 9.50 | 9.58 | -14.92 | - |
| 05 Jan 2024 | 9.52 | 9.59 | 9.52 | 9.58 | -14.94 | - |
| 04 Jan 2024 | 9.42 | 9.43 | 9.37 | 9.37 | -14.60 | - |
| 03 Jan 2024 | 9.24 | 9.24 | 9.21 | 9.21 | -14.35 | - |
| 02 Jan 2024 | 9.29 | 9.35 | 9.22 | 9.35 | -14.57 | - |
| 29 Dec 2023 | 9.27 | 9.27 | 9.25 | 9.26 | -14.44 | - |
| 28 Dec 2023 | 9.13 | 9.13 | 9.10 | 9.13 | -14.23 | - |
| 27 Dec 2023 | 9.12 | 9.18 | 9.12 | 9.12 | -14.21 | - |
| 22 Dec 2023 | 9.14 | 9.20 | 9.14 | 9.20 | -14.33 | - |
| 21 Dec 2023 | 9.14 | 9.14 | 9.02 | 9.13 | -14.23 | - |
| 20 Dec 2023 | 9.33 | 9.33 | 9.29 | 9.29 | -14.48 | - |
| 19 Dec 2023 | 9.12 | 9.16 | 9.12 | 9.12 | -14.22 | - |
| 18 Dec 2023 | 9.06 | 9.06 | 9.01 | 9.01 | -14.05 | - |
| 15 Dec 2023 | 9.01 | 9.05 | 8.72 | 8.72 | -13.59 | - |
| 14 Dec 2023 | 8.93 | 8.97 | 8.89 | 8.97 | -13.98 | - |
| 13 Dec 2023 | 9.22 | 9.23 | 9.22 | 9.22 | -14.37 | - |
| 12 Dec 2023 | 9.33 | 9.33 | 9.32 | 9.32 | -14.52 | - |
| 11 Dec 2023 | 9.44 | 9.46 | 9.42 | 9.46 | -14.74 | - |
| 08 Dec 2023 | 9.27 | 9.31 | 9.27 | 9.31 | -14.51 | - |
| 07 Dec 2023 | 9.40 | 9.40 | 9.32 | 9.39 | -14.63 | - |
| 06 Dec 2023 | 9.52 | 9.54 | 9.43 | 9.43 | -14.69 | - |
| 05 Dec 2023 | 9.29 | 9.34 | 9.29 | 9.34 | -14.55 | - |
| 04 Dec 2023 | 9.21 | 9.21 | 9.20 | 9.21 | -14.36 | - |
| 01 Dec 2023 | 9.36 | 9.55 | 9.36 | 9.55 | -14.89 | - |
| *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.