UK markets open in 4 hours 47 minutes
NIKKEI 225
38,843.29 +226.19 (+0.59%) HANG SENG
18,880.90 -314.70 (-1.64%) CRUDE OIL
76.98 -0.59 (-0.76%) GOLD FUTURES
2,376.50 -16.40 (-0.69%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,625.16 -632.05 (-1.14%)
Hyundai Motor Co (HYU.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 54.80 | 55.20 | 54.60 | 55.00 | 55.00 | 10 |
| 21 May 2024 | 52.20 | 52.60 | 51.80 | 52.20 | 52.20 | - |
| 20 May 2024 | 52.00 | 52.40 | 52.00 | 52.20 | 52.20 | - |
| 17 May 2024 | 52.20 | 52.20 | 51.40 | 51.40 | 51.40 | - |
| 16 May 2024 | 52.00 | 52.60 | 51.60 | 52.40 | 52.40 | - |
| 15 May 2024 | 51.20 | 51.40 | 50.80 | 51.40 | 51.40 | - |
| 14 May 2024 | 51.20 | 51.40 | 51.20 | 51.20 | 51.20 | - |
| 13 May 2024 | 51.60 | 51.60 | 50.60 | 50.60 | 50.60 | - |
| 10 May 2024 | 51.80 | 51.80 | 51.00 | 51.20 | 51.20 | 50 |
| 09 May 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 08 May 2024 | 52.00 | 52.40 | 52.00 | 52.00 | 52.00 | - |
| 07 May 2024 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | - |
| 06 May 2024 | 51.80 | 53.20 | 51.80 | 53.00 | 53.00 | - |
| 03 May 2024 | 51.80 | 52.60 | 51.80 | 52.00 | 52.00 | - |
| 02 May 2024 | 52.80 | 52.80 | 52.40 | 52.60 | 52.60 | - |
| 30 Apr 2024 | 53.40 | 53.80 | 52.80 | 52.80 | 52.80 | - |
| 29 Apr 2024 | 52.60 | 53.60 | 52.40 | 53.60 | 53.60 | - |
| 26 Apr 2024 | 52.20 | 52.80 | 52.20 | 52.40 | 52.40 | - |
| 25 Apr 2024 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | - |
| 24 Apr 2024 | 51.60 | 53.00 | 51.60 | 52.80 | 52.80 | - |
| 23 Apr 2024 | 51.40 | 52.20 | 51.40 | 51.80 | 51.80 | - |
| 22 Apr 2024 | 49.80 | 51.60 | 49.80 | 51.40 | 51.40 | - |
| 19 Apr 2024 | 48.50 | 49.40 | 48.50 | 49.20 | 49.20 | - |
| 18 Apr 2024 | 48.60 | 48.80 | 48.40 | 48.70 | 48.70 | - |
| 17 Apr 2024 | 49.00 | 49.00 | 48.20 | 48.50 | 48.50 | - |
| 16 Apr 2024 | 49.70 | 49.70 | 48.70 | 49.30 | 49.30 | - |
| 15 Apr 2024 | 50.20 | 51.20 | 50.00 | 50.00 | 50.00 | - |
| 12 Apr 2024 | 49.80 | 49.80 | 49.40 | 49.40 | 49.40 | - |
| 11 Apr 2024 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | - |
| 10 Apr 2024 | 49.60 | 49.80 | 49.40 | 49.40 | 49.40 | 50 |
| 09 Apr 2024 | 49.90 | 50.00 | 49.40 | 49.60 | 49.60 | 200 |
| 08 Apr 2024 | 50.00 | 50.80 | 50.00 | 50.40 | 50.40 | 126 |
| 05 Apr 2024 | 50.00 | 50.20 | 49.60 | 49.90 | 49.90 | - |
| 04 Apr 2024 | 50.40 | 51.60 | 50.40 | 50.80 | 50.80 | - |
| 03 Apr 2024 | 49.50 | 49.50 | 49.00 | 49.40 | 49.40 | - |
| 02 Apr 2024 | 49.90 | 49.90 | 48.80 | 49.60 | 49.60 | - |
| 28 Mar 2024 | 52.80 | 53.20 | 52.60 | 52.60 | 52.60 | - |
| 27 Mar 2024 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | - |
| 26 Mar 2024 | 52.60 | 53.40 | 52.00 | 52.00 | 52.00 | - |
| 25 Mar 2024 | 52.60 | 53.20 | 52.60 | 52.80 | 52.80 | - |
| 22 Mar 2024 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | - |
| 21 Mar 2024 | 54.20 | 55.40 | 53.80 | 54.80 | 54.80 | 100 |
| 20 Mar 2024 | 50.80 | 51.60 | 50.40 | 51.40 | 51.40 | - |
| 19 Mar 2024 | 51.00 | 51.00 | 49.30 | 49.30 | 49.30 | - |
| 18 Mar 2024 | 52.20 | 53.40 | 52.20 | 53.00 | 53.00 | - |
| 15 Mar 2024 | 53.60 | 54.60 | 53.60 | 54.60 | 54.60 | - |
| 14 Mar 2024 | 55.80 | 56.20 | 55.60 | 55.60 | 55.60 | - |
| 13 Mar 2024 | 54.40 | 54.80 | 54.40 | 54.40 | 54.40 | - |
| 12 Mar 2024 | 53.40 | 53.80 | 53.20 | 53.20 | 53.20 | - |
| 11 Mar 2024 | 53.20 | 53.60 | 53.00 | 53.00 | 53.00 | - |
| 08 Mar 2024 | 54.60 | 55.80 | 54.60 | 55.80 | 55.80 | - |
| 07 Mar 2024 | 54.80 | 54.80 | 54.00 | 54.20 | 54.20 | - |
| 06 Mar 2024 | 55.40 | 56.00 | 55.00 | 56.00 | 56.00 | - |
| 05 Mar 2024 | 56.80 | 57.00 | 55.40 | 55.40 | 55.40 | - |
| 04 Mar 2024 | 54.80 | 57.60 | 54.80 | 57.00 | 57.00 | 10 |
| 01 Mar 2024 | 53.60 | 54.40 | 53.40 | 54.20 | 54.20 | 70 |
| 29 Feb 2024 | 55.00 | 55.00 | 53.40 | 53.60 | 53.60 | 21 |
| 28 Feb 2024 | 51.80 | 52.80 | 51.60 | 51.60 | 51.60 | - |
| 27 Feb 2024 | 52.20 | 52.60 | 51.80 | 52.20 | 52.20 | - |
| 26 Feb 2024 | 52.60 | 52.60 | 51.80 | 51.80 | 51.80 | - |
| 23 Feb 2024 | 53.60 | 54.20 | 53.40 | 53.80 | 53.80 | - |
| 22 Feb 2024 | 52.80 | 54.00 | 52.80 | 53.80 | 53.80 | - |
| 21 Feb 2024 | 51.00 | 52.60 | 51.00 | 52.00 | 52.00 | - |
| 20 Feb 2024 | 52.20 | 52.20 | 49.40 | 49.40 | 49.40 | - |
| 19 Feb 2024 | 53.80 | 54.20 | 53.40 | 53.40 | 53.40 | - |
| 16 Feb 2024 | 52.60 | 54.00 | 52.60 | 54.00 | 54.00 | - |
| 15 Feb 2024 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 46 |
| 14 Feb 2024 | 51.60 | 53.20 | 51.60 | 52.00 | 52.00 | 13 |
| 13 Feb 2024 | 50.20 | 50.40 | 50.20 | 50.40 | 50.40 | - |
| 12 Feb 2024 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | - |
| 09 Feb 2024 | 49.60 | 49.60 | 49.30 | 49.30 | 49.30 | - |
| 08 Feb 2024 | 48.30 | 49.80 | 48.30 | 49.30 | 49.30 | 1,018 |
| 07 Feb 2024 | 48.30 | 49.30 | 48.30 | 48.50 | 48.50 | - |
| 06 Feb 2024 | 45.40 | 46.10 | 45.40 | 45.60 | 45.60 | - |
| 05 Feb 2024 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | 31 |
| 02 Feb 2024 | 43.50 | 44.10 | 43.10 | 43.80 | 43.80 | - |
| 01 Feb 2024 | 41.30 | 41.30 | 40.90 | 41.00 | 41.00 | - |
| 31 Jan 2024 | 39.60 | 39.80 | 39.50 | 39.60 | 39.60 | - |
| 30 Jan 2024 | 39.10 | 39.40 | 39.10 | 39.20 | 39.20 | - |
| 29 Jan 2024 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | - |
| 26 Jan 2024 | 38.10 | 38.30 | 38.10 | 38.30 | 38.30 | - |
| 25 Jan 2024 | 37.60 | 38.30 | 37.60 | 37.90 | 37.90 | 2 |
| 24 Jan 2024 | 37.50 | 37.60 | 37.20 | 37.60 | 37.60 | - |
| 23 Jan 2024 | 37.00 | 37.80 | 36.90 | 37.40 | 37.40 | 3 |
| 22 Jan 2024 | 37.20 | 37.40 | 36.90 | 37.20 | 37.20 | - |
| 19 Jan 2024 | 37.00 | 37.30 | 37.00 | 37.00 | 37.00 | - |
| 18 Jan 2024 | 36.80 | 37.10 | 36.80 | 37.00 | 37.00 | - |
| 17 Jan 2024 | 36.80 | 37.70 | 36.80 | 37.20 | 37.20 | 25 |
| 16 Jan 2024 | 37.10 | 37.70 | 36.90 | 37.70 | 37.70 | - |
| 15 Jan 2024 | 37.50 | 37.70 | 37.20 | 37.50 | 37.50 | - |
| 12 Jan 2024 | 37.40 | 38.00 | 37.20 | 37.60 | 37.60 | - |
| 11 Jan 2024 | 37.70 | 38.00 | 37.40 | 37.50 | 37.50 | - |
| 10 Jan 2024 | 37.10 | 37.60 | 37.10 | 37.60 | 37.60 | - |
| 09 Jan 2024 | 37.70 | 38.50 | 37.00 | 37.00 | 37.00 | 10 |
| 08 Jan 2024 | 37.80 | 37.80 | 37.40 | 37.70 | 37.70 | - |
| 05 Jan 2024 | 37.60 | 37.80 | 37.20 | 37.80 | 37.80 | - |
| 04 Jan 2024 | 37.90 | 37.90 | 37.60 | 37.80 | 37.80 | - |
| 03 Jan 2024 | 38.50 | 38.50 | 38.10 | 38.10 | 38.10 | - |
| 02 Jan 2024 | 38.40 | 38.70 | 38.00 | 38.70 | 38.70 | - |
| 29 Dec 2023 | 38.20 | 38.50 | 38.20 | 38.50 | 38.50 | - |
| *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.