Hyundai Motor Co (HYU.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 06:01PM 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 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 15 |
| 02 May 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 30 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 29 Apr 2024 | 53.00 | 54.40 | 53.00 | 53.20 | 53.20 | 4,963 |
| 26 Apr 2024 | 53.00 | 53.80 | 53.00 | 53.80 | 53.80 | 2,800 |
| 25 Apr 2024 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | 3,608 |
| 24 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 23 Apr 2024 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 1 |
| 22 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.80 | 50.80 | 783 |
| 19 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 18 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 17 Apr 2024 | 49.20 | 49.20 | 48.60 | 48.60 | 48.60 | 70 |
| 16 Apr 2024 | 49.80 | 50.40 | 49.80 | 50.40 | 50.40 | 350 |
| 15 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 12 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 10 Apr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 09 Apr 2024 | 50.20 | 50.20 | 49.80 | 49.90 | 49.90 | 170 |
| 08 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 05 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 10 |
| 04 Apr 2024 | 50.60 | 51.40 | 50.60 | 51.40 | 51.40 | 8 |
| 03 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 02 Apr 2024 | 50.00 | 50.00 | 48.60 | 49.60 | 49.60 | 446 |
| 28 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 27 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 26 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 25 Mar 2024 | 53.00 | 53.40 | 53.00 | 53.20 | 53.20 | 80 |
| 22 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 21 Mar 2024 | 54.60 | 55.20 | 54.60 | 55.20 | 55.20 | 70 |
| 20 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 19 Mar 2024 | 52.20 | 52.20 | 50.80 | 51.00 | 51.00 | 51 |
| 18 Mar 2024 | 53.20 | 54.00 | 53.20 | 53.20 | 53.20 | 150 |
| 15 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 14 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 13 Mar 2024 | 54.20 | 54.80 | 54.20 | 54.80 | 54.80 | 150 |
| 12 Mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 11 Mar 2024 | 53.20 | 53.80 | 53.20 | 53.80 | 53.80 | 28 |
| 08 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 07 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 06 Mar 2024 | 55.20 | 55.80 | 55.20 | 55.80 | 55.80 | 44 |
| 05 Mar 2024 | 56.20 | 57.20 | 55.60 | 55.60 | 55.60 | 8 |
| 04 Mar 2024 | 55.60 | 57.40 | 55.60 | 57.40 | 57.40 | 23 |
| 01 Mar 2024 | 53.40 | 54.20 | 53.40 | 54.20 | 54.20 | 300 |
| 29 Feb 2024 | 53.60 | 54.00 | 53.60 | 53.80 | 53.80 | 480 |
| 28 Feb 2024 | 52.00 | 52.60 | 52.00 | 52.60 | 52.60 | 10 |
| 27 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 26 Feb 2024 | 52.80 | 53.20 | 52.80 | 53.00 | 53.00 | 258 |
| 23 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 22 Feb 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 205 |
| 21 Feb 2024 | 50.80 | 52.00 | 50.80 | 52.00 | 52.00 | 300 |
| 20 Feb 2024 | 52.60 | 52.60 | 49.50 | 49.50 | 49.50 | 516 |
| 19 Feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 15 |
| 16 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 15 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 14 Feb 2024 | 52.00 | 52.60 | 52.00 | 52.40 | 52.40 | 66 |
| 13 Feb 2024 | 50.20 | 51.00 | 50.20 | 50.80 | 50.80 | 150 |
| 12 Feb 2024 | 49.30 | 49.30 | 48.60 | 49.20 | 49.20 | 380 |
| 09 Feb 2024 | 50.20 | 50.20 | 49.40 | 49.40 | 49.40 | 50 |
| 08 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 07 Feb 2024 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 258 |
| 06 Feb 2024 | 45.20 | 45.70 | 45.20 | 45.70 | 45.70 | 130 |
| 05 Feb 2024 | 45.30 | 45.80 | 45.30 | 45.80 | 45.80 | 44 |
| 02 Feb 2024 | 43.70 | 43.80 | 43.70 | 43.70 | 43.70 | 454 |
| 01 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 31 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 30 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 29 Jan 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 26 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 25 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 24 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 23 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 Jan 2024 | 37.20 | 37.30 | 37.20 | 37.30 | 37.30 | 90 |
| 19 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 18 Jan 2024 | 37.00 | 37.30 | 37.00 | 37.30 | 37.30 | 40 |
| 17 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 16 Jan 2024 | 37.40 | 38.10 | 37.40 | 38.10 | 38.10 | 180 |
| 15 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 12 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 11 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 10 Jan 2024 | 37.40 | 38.30 | 37.40 | 38.30 | 38.30 | 60 |
| 09 Jan 2024 | 37.90 | 37.90 | 37.20 | 37.20 | 37.20 | 125 |
| 08 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 05 Jan 2024 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | 1,090 |
| 04 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 03 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 02 Jan 2024 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | 100 |
| 29 Dec 2023 | 38.40 | 38.70 | 38.40 | 38.70 | 38.70 | - |
| 28 Dec 2023 | 38.40 | 39.10 | 38.40 | 39.10 | 39.10 | 160 |
| 27 Dec 2023 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 120 |
| 22 Dec 2023 | 38.40 | 38.40 | 37.80 | 37.80 | 37.80 | 100 |
| 21 Dec 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 20 Dec 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 19 Dec 2023 | 38.10 | 38.10 | 37.60 | 37.60 | 37.60 | 278 |
| 18 Dec 2023 | 37.90 | 37.90 | 37.20 | 37.20 | 37.20 | 345 |
| 15 Dec 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 14 Dec 2023 | 38.60 | 38.60 | 38.50 | 38.50 | 38.50 | 90 |
| 13 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 12 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 11 Dec 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 08 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| *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.