Honda Motor Co Ltd (HDM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2,000 |
| 02 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 30 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 29 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 26 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 25 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 24 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 23 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 22 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 19 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 18 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 17 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 16 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 15 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 12 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 11 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 10 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 09 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 08 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 05 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 04 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 03 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 02 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 28 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 28 Mar 2024 | 29 Dividend | |||||
| 27 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | -17.54 | - |
| 26 Mar 2024 | 11.56 | 11.56 | 11.46 | 11.46 | -17.54 | 2,000 |
| 25 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | -17.72 | - |
| 22 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | -17.72 | 200 |
| 21 Mar 2024 | 11.31 | 11.55 | 11.31 | 11.55 | -17.67 | 297 |
| 20 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | -17.25 | - |
| 19 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | -17.25 | - |
| 18 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | -17.05 | - |
| 15 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | -16.78 | - |
| 14 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | -16.62 | - |
| 13 Mar 2024 | 10.81 | 10.86 | 10.81 | 10.86 | -16.62 | 204 |
| 12 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | -16.55 | - |
| 11 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | -16.78 | - |
| 08 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | -16.78 | - |
| 07 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | -16.78 | - |
| 06 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | -16.97 | - |
| 05 Mar 2024 | 10.94 | 11.03 | 10.94 | 11.03 | -16.89 | 91 |
| 04 Mar 2024 | 10.99 | 10.99 | 10.94 | 10.94 | -16.75 | 260 |
| 01 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | -16.83 | - |
| 29 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -16.77 | - |
| 28 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -16.77 | - |
| 27 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -16.77 | - |
| 26 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -16.77 | - |
| 23 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -16.77 | - |
| 22 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -16.77 | - |
| 21 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | -16.33 | - |
| 20 Feb 2024 | 10.73 | 10.73 | 10.67 | 10.67 | -16.33 | 150 |
| 19 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -16.43 | - |
| 16 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -16.43 | - |
| 15 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -16.22 | - |
| 14 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -16.22 | 1 |
| 13 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -16.29 | - |
| 12 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -16.29 | - |
| 09 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -16.29 | - |
| 08 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -16.29 | - |
| 07 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -16.29 | - |
| 06 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | -16.03 | - |
| 05 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | -15.94 | - |
| 02 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | -15.83 | - |
| 01 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | -15.87 | - |
| 31 Jan 2024 | 10.37 | 10.37 | 10.37 | 10.37 | -15.87 | - |
| 30 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -15.54 | - |
| 29 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -15.54 | - |
| 26 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | -15.09 | - |
| 25 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | -15.09 | - |
| 24 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | -15.09 | - |
| 23 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | -15.09 | - |
| 22 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | -15.09 | - |
| 19 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -15.00 | - |
| 18 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -15.00 | - |
| 17 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.93 | - |
| 16 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.93 | - |
| 15 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -14.88 | - |
| 12 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -14.88 | - |
| 11 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -14.88 | - |
| 10 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | -14.73 | - |
| 09 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | -14.73 | - |
| 08 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | -14.66 | - |
| 05 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | -14.60 | - |
| 04 Jan 2024 | 9.42 | 9.42 | 9.42 | 9.42 | -14.42 | - |
| 03 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -14.24 | - |
| 02 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | -14.20 | 15 |
| 29 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | -14.25 | - |
| 28 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | -14.25 | - |
| 27 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | -14.25 | - |
| 22 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | -14.25 | - |
| 21 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | -14.25 | - |
| 20 Dec 2023 | 9.34 | 9.34 | 9.34 | 9.34 | -14.29 | - |
| 19 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | -14.09 | - |
| 18 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | -14.09 | - |
| 15 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | -14.09 | - |
| 14 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | -14.09 | - |
| 13 Dec 2023 | 9.43 | 9.43 | 9.43 | 9.43 | -14.44 | - |
| 12 Dec 2023 | 9.48 | 9.48 | 9.48 | 9.48 | -14.51 | - |
| 11 Dec 2023 | 9.48 | 9.48 | 9.48 | 9.48 | -14.51 | - |
| *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.