Honda Motor Co Ltd (HDM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM 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 | - |
| 02 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 30 Apr 2024 | 10.75 | 10.80 | 10.72 | 10.80 | 10.80 | 500 |
| 29 Apr 2024 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 300 |
| 26 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 25 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 24 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 23 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 22 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 19 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 18 Apr 2024 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | 1,800 |
| 17 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 16 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 15 Apr 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | - |
| 12 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 11 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 10 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 09 Apr 2024 | 11.33 | 11.33 | 11.19 | 11.19 | 11.19 | 350 |
| 08 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 05 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 04 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 03 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 02 Apr 2024 | 11.24 | 11.27 | 11.24 | 11.27 | 11.27 | - |
| 28 Mar 2024 | 11.31 | 11.31 | 11.25 | 11.25 | 11.25 | - |
| 28 Mar 2024 | 29 Dividend | |||||
| 27 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | -17.55 | - |
| 26 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | -17.28 | - |
| 25 Mar 2024 | 11.36 | 11.50 | 11.36 | 11.50 | -17.61 | 100 |
| 22 Mar 2024 | 11.52 | 11.56 | 11.52 | 11.56 | -17.70 | - |
| 21 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | -17.36 | - |
| 20 Mar 2024 | 11.23 | 11.45 | 11.23 | 11.41 | -17.48 | 800 |
| 19 Mar 2024 | 11.25 | 11.44 | 11.25 | 11.31 | -17.32 | 211 |
| 18 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | -17.08 | - |
| 15 Mar 2024 | 10.95 | 11.08 | 10.95 | 11.08 | -16.97 | 500 |
| 14 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | -16.47 | - |
| 13 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | -16.19 | - |
| 12 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -16.23 | - |
| 11 Mar 2024 | 10.55 | 10.85 | 10.55 | 10.60 | -16.24 | 2,165 |
| 08 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | -16.60 | - |
| 07 Mar 2024 | 10.90 | 10.90 | 10.81 | 10.81 | -16.56 | 1,100 |
| 06 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -16.99 | - |
| 05 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | -16.74 | - |
| 04 Mar 2024 | 11.18 | 11.18 | 10.94 | 10.94 | -16.76 | 1,200 |
| 01 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | -16.81 | - |
| 29 Feb 2024 | 10.92 | 10.92 | 10.90 | 10.90 | -16.69 | 129 |
| 28 Feb 2024 | 10.81 | 10.98 | 10.81 | 10.98 | -16.81 | 40 |
| 27 Feb 2024 | 10.79 | 10.81 | 10.79 | 10.81 | -16.56 | - |
| 26 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | -16.67 | - |
| 23 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | -16.80 | - |
| 22 Feb 2024 | 10.98 | 10.98 | 10.94 | 10.94 | -16.75 | 2,300 |
| 21 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | -16.38 | - |
| 20 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -16.43 | - |
| 19 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | -16.37 | - |
| 16 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | -16.53 | 400 |
| 15 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -16.24 | - |
| 14 Feb 2024 | 10.40 | 10.56 | 10.40 | 10.56 | -16.17 | 1,500 |
| 13 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | -16.07 | - |
| 12 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -16.08 | - |
| 09 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | -16.11 | - |
| 08 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -15.93 | - |
| 07 Feb 2024 | 10.65 | 10.93 | 10.65 | 10.93 | -16.74 | 260 |
| 06 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | -16.07 | - |
| 05 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | -15.99 | - |
| 02 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -15.48 | - |
| 01 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | -15.73 | - |
| 31 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | -15.94 | - |
| 30 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | -15.49 | - |
| 29 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | -15.58 | - |
| 26 Jan 2024 | 9.83 | 9.85 | 9.83 | 9.85 | -15.09 | - |
| 25 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | -15.03 | - |
| 24 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | -15.05 | - |
| 23 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -15.17 | - |
| 22 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | -15.15 | - |
| 19 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.93 | - |
| 18 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | -15.11 | - |
| 17 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -14.88 | - |
| 16 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | -14.77 | - |
| 15 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | -15.30 | 250 |
| 12 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -14.93 | - |
| 11 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | -15.03 | - |
| 10 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | -14.72 | - |
| 09 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | -14.64 | - |
| 08 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | -14.73 | - |
| 05 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -14.63 | - |
| 04 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -14.48 | - |
| 03 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -14.17 | - |
| 02 Jan 2024 | 9.32 | 9.33 | 9.32 | 9.33 | -14.29 | 1,000 |
| 29 Dec 2023 | 9.29 | 9.29 | 9.29 | 9.29 | -14.24 | - |
| 28 Dec 2023 | 9.16 | 9.16 | 9.16 | 9.16 | -14.03 | - |
| 27 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | -14.01 | - |
| 22 Dec 2023 | 9.17 | 9.33 | 9.17 | 9.33 | -14.29 | 100 |
| 21 Dec 2023 | 9.16 | 9.16 | 9.16 | 9.16 | -14.03 | - |
| 20 Dec 2023 | 9.37 | 9.37 | 9.37 | 9.37 | -14.35 | - |
| 19 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | -14.02 | - |
| 18 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | -13.90 | - |
| 15 Dec 2023 | 9.05 | 9.09 | 8.89 | 9.09 | -13.92 | 15 |
| 14 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | -13.72 | - |
| 13 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | -14.17 | - |
| 12 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | -14.32 | - |
| 11 Dec 2023 | 9.47 | 9.47 | 9.47 | 9.47 | -14.50 | - |
| *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.