Hyundai Motor Company (HYU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 01:32PM 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 | 52.20 | 53.40 | 52.00 | 53.20 | 53.20 | 253 |
| 02 May 2024 | 53.20 | 53.40 | 52.60 | 52.60 | 52.60 | 527 |
| 30 Apr 2024 | 53.00 | 54.00 | 53.00 | 53.40 | 53.40 | 182 |
| 29 Apr 2024 | 53.40 | 54.20 | 52.80 | 54.20 | 54.20 | 980 |
| 26 Apr 2024 | 52.20 | 53.20 | 52.20 | 53.20 | 53.20 | 1,081 |
| 25 Apr 2024 | 52.80 | 53.60 | 52.20 | 52.20 | 52.20 | 668 |
| 24 Apr 2024 | 52.00 | 53.60 | 52.00 | 53.60 | 53.60 | 216 |
| 23 Apr 2024 | 51.80 | 53.00 | 51.80 | 52.00 | 52.00 | 408 |
| 22 Apr 2024 | 50.00 | 52.60 | 50.00 | 52.60 | 52.60 | 4,989 |
| 19 Apr 2024 | 49.90 | 49.90 | 49.50 | 49.80 | 49.80 | 134 |
| 18 Apr 2024 | 48.60 | 49.50 | 48.40 | 49.40 | 49.40 | 464 |
| 17 Apr 2024 | 49.80 | 49.80 | 48.30 | 49.00 | 49.00 | 265 |
| 16 Apr 2024 | 49.50 | 50.20 | 48.80 | 50.20 | 50.20 | 335 |
| 15 Apr 2024 | 50.40 | 51.60 | 50.20 | 51.00 | 51.00 | 1,203 |
| 12 Apr 2024 | 50.00 | 50.40 | 49.40 | 49.40 | 49.40 | 1,552 |
| 11 Apr 2024 | 50.00 | 50.60 | 49.50 | 49.50 | 49.50 | 269 |
| 10 Apr 2024 | 49.80 | 50.40 | 49.20 | 49.90 | 49.90 | 988 |
| 09 Apr 2024 | 50.00 | 50.60 | 49.60 | 49.60 | 49.60 | 1,370 |
| 08 Apr 2024 | 51.00 | 51.60 | 50.60 | 50.60 | 50.60 | 53 |
| 05 Apr 2024 | 50.80 | 51.40 | 49.80 | 51.00 | 51.00 | 2,429 |
| 04 Apr 2024 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | 1,193 |
| 03 Apr 2024 | 49.00 | 50.20 | 48.90 | 48.90 | 48.90 | 203 |
| 02 Apr 2024 | 50.20 | 50.60 | 48.40 | 50.60 | 50.60 | 1,735 |
| 28 Mar 2024 | 52.80 | 53.80 | 52.80 | 53.00 | 53.00 | 164 |
| 27 Mar 2024 | 53.40 | 53.60 | 53.20 | 53.60 | 53.60 | 125 |
| 26 Mar 2024 | 52.80 | 53.60 | 52.00 | 52.00 | 52.00 | 766 |
| 25 Mar 2024 | 53.00 | 53.20 | 52.20 | 52.80 | 52.80 | 240 |
| 22 Mar 2024 | 54.00 | 54.60 | 53.00 | 53.00 | 53.00 | 733 |
| 21 Mar 2024 | 54.60 | 55.60 | 54.60 | 54.80 | 54.80 | 641 |
| 20 Mar 2024 | 51.40 | 51.80 | 51.20 | 51.80 | 51.80 | 485 |
| 19 Mar 2024 | 52.20 | 52.20 | 49.10 | 49.50 | 49.50 | 4,763 |
| 18 Mar 2024 | 54.20 | 54.20 | 53.00 | 53.60 | 53.60 | 2,241 |
| 15 Mar 2024 | 54.00 | 55.00 | 53.80 | 53.80 | 53.80 | 103 |
| 14 Mar 2024 | 56.40 | 57.00 | 55.60 | 55.60 | 55.60 | 409 |
| 13 Mar 2024 | 55.00 | 55.00 | 52.60 | 52.60 | 52.60 | 45 |
| 12 Mar 2024 | 53.80 | 54.20 | 53.60 | 53.60 | 53.60 | 1,729 |
| 11 Mar 2024 | 54.00 | 54.40 | 53.80 | 53.80 | 53.80 | 393 |
| 08 Mar 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 441 |
| 07 Mar 2024 | 55.00 | 55.00 | 53.80 | 53.80 | 53.80 | 668 |
| 06 Mar 2024 | 55.20 | 56.40 | 55.20 | 56.20 | 56.20 | 4,300 |
| 05 Mar 2024 | 57.20 | 57.40 | 55.00 | 55.60 | 55.60 | 2,926 |
| 04 Mar 2024 | 55.80 | 58.00 | 55.80 | 58.00 | 58.00 | 1,570 |
| 01 Mar 2024 | 53.80 | 54.80 | 53.80 | 54.00 | 54.00 | 1,973 |
| 29 Feb 2024 | 54.40 | 55.00 | 53.40 | 53.40 | 53.40 | 2,089 |
| 28 Feb 2024 | 52.00 | 53.20 | 52.00 | 52.20 | 52.20 | 1,027 |
| 27 Feb 2024 | 52.40 | 53.00 | 51.80 | 53.00 | 53.00 | 2,107 |
| 26 Feb 2024 | 53.40 | 53.40 | 52.20 | 53.00 | 53.00 | 2,704 |
| 23 Feb 2024 | 53.20 | 54.80 | 53.20 | 53.80 | 53.80 | 668 |
| 22 Feb 2024 | 53.40 | 55.00 | 53.40 | 55.00 | 55.00 | 2,493 |
| 21 Feb 2024 | 50.80 | 53.00 | 50.80 | 51.40 | 51.40 | 1,283 |
| 20 Feb 2024 | 52.80 | 53.00 | 50.00 | 50.00 | 50.00 | 1,389 |
| 19 Feb 2024 | 55.00 | 55.40 | 53.40 | 53.60 | 53.60 | 3,073 |
| 16 Feb 2024 | 52.80 | 54.40 | 52.60 | 54.40 | 54.40 | 3,564 |
| 15 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.40 | 50.40 | 2,755 |
| 14 Feb 2024 | 52.20 | 53.20 | 52.20 | 52.20 | 52.20 | 3,514 |
| 13 Feb 2024 | 50.60 | 51.60 | 50.00 | 51.00 | 51.00 | 10,419 |
| 12 Feb 2024 | 49.20 | 50.20 | 48.40 | 49.60 | 49.60 | 9,870 |
| 09 Feb 2024 | 50.00 | 50.40 | 49.20 | 49.20 | 49.20 | 4,178 |
| 08 Feb 2024 | 49.00 | 50.40 | 48.60 | 49.80 | 49.80 | 12,865 |
| 07 Feb 2024 | 48.60 | 49.80 | 48.30 | 48.30 | 48.30 | 6,548 |
| 06 Feb 2024 | 45.70 | 46.10 | 45.60 | 46.00 | 46.00 | 1,360 |
| 05 Feb 2024 | 45.40 | 45.90 | 45.10 | 45.30 | 45.30 | 2,369 |
| 02 Feb 2024 | 44.00 | 44.90 | 43.30 | 44.00 | 44.00 | 6,071 |
| 01 Feb 2024 | 41.50 | 41.90 | 41.00 | 41.10 | 41.10 | 2,951 |
| 31 Jan 2024 | 40.00 | 40.20 | 39.60 | 40.00 | 40.00 | 732 |
| 30 Jan 2024 | 39.20 | 39.90 | 38.60 | 38.60 | 38.60 | 2,200 |
| 29 Jan 2024 | 40.00 | 40.10 | 39.30 | 39.40 | 39.40 | 5,525 |
| 26 Jan 2024 | 38.20 | 38.90 | 38.20 | 38.90 | 38.90 | 504 |
| 25 Jan 2024 | 37.80 | 38.40 | 37.80 | 37.90 | 37.90 | 2 |
| 24 Jan 2024 | 37.20 | 38.20 | 37.20 | 37.40 | 37.40 | 581 |
| 23 Jan 2024 | 37.40 | 37.60 | 37.10 | 37.60 | 37.60 | 557 |
| 22 Jan 2024 | 37.70 | 37.80 | 37.20 | 37.40 | 37.40 | 130 |
| 19 Jan 2024 | 37.30 | 37.40 | 37.20 | 37.30 | 37.30 | 693 |
| 18 Jan 2024 | 37.10 | 37.30 | 37.10 | 37.10 | 37.10 | 36 |
| 17 Jan 2024 | 36.90 | 37.70 | 36.90 | 37.70 | 37.70 | 434 |
| 16 Jan 2024 | 37.40 | 37.40 | 37.10 | 37.30 | 37.30 | 730 |
| 15 Jan 2024 | 38.00 | 38.30 | 37.70 | 37.70 | 37.70 | 147 |
| 12 Jan 2024 | 37.10 | 37.70 | 37.10 | 37.70 | 37.70 | 65 |
| 11 Jan 2024 | 37.90 | 38.20 | 37.20 | 37.20 | 37.20 | 515 |
| 10 Jan 2024 | 37.60 | 38.30 | 37.40 | 38.10 | 38.10 | 617 |
| 09 Jan 2024 | 38.00 | 38.30 | 37.40 | 38.00 | 38.00 | 438 |
| 08 Jan 2024 | 38.10 | 38.10 | 37.70 | 37.70 | 37.70 | 33 |
| 05 Jan 2024 | 37.80 | 38.70 | 37.20 | 38.70 | 38.70 | 1,292 |
| 04 Jan 2024 | 38.10 | 38.40 | 37.60 | 38.40 | 38.40 | 555 |
| 03 Jan 2024 | 38.80 | 39.20 | 38.20 | 38.90 | 38.90 | 299 |
| 02 Jan 2024 | 39.00 | 39.10 | 38.40 | 38.90 | 38.90 | 908 |
| 29 Dec 2023 | 38.40 | 39.60 | 38.40 | 38.50 | 38.50 | 240 |
| 28 Dec 2023 | 38.30 | 39.60 | 38.30 | 39.10 | 39.10 | 755 |
| 27 Dec 2023 | 38.80 | 38.80 | 38.30 | 38.70 | 38.70 | 744 |
| 22 Dec 2023 | 38.00 | 38.70 | 37.50 | 37.50 | 37.50 | 560 |
| 21 Dec 2023 | 38.30 | 38.90 | 38.20 | 38.70 | 38.70 | 808 |
| 20 Dec 2023 | 38.40 | 38.90 | 38.30 | 38.30 | 38.30 | 467 |
| 19 Dec 2023 | 37.60 | 38.20 | 37.60 | 38.10 | 38.10 | 77 |
| 18 Dec 2023 | 37.60 | 38.40 | 37.20 | 37.30 | 37.30 | 1,432 |
| 15 Dec 2023 | 37.90 | 38.60 | 37.80 | 38.40 | 38.40 | 1,145 |
| 14 Dec 2023 | 38.10 | 38.90 | 38.10 | 38.30 | 38.30 | 997 |
| 13 Dec 2023 | 38.10 | 38.60 | 38.00 | 38.40 | 38.40 | 274 |
| 12 Dec 2023 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 201 |
| 11 Dec 2023 | 37.90 | 37.90 | 37.30 | 37.30 | 37.30 | 308 |
| 08 Dec 2023 | 38.00 | 38.30 | 37.60 | 37.60 | 37.60 | 237 |
| *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.