UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,314.30 +4.70 (+0.20%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,260.10 +986.57 (+2.13%)
Hyundai Motor Co (HYU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:22AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 30 Apr 2024 | 52.60 | 54.00 | 52.60 | 54.00 | 54.00 | 100 |
| 29 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 26 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 25 Apr 2024 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | 1 |
| 24 Apr 2024 | 52.00 | 53.60 | 52.00 | 53.60 | 53.60 | 736 |
| 23 Apr 2024 | 51.80 | 53.00 | 51.80 | 53.00 | 53.00 | 585 |
| 22 Apr 2024 | 50.00 | 52.20 | 50.00 | 52.20 | 52.20 | 550 |
| 19 Apr 2024 | 48.70 | 49.40 | 48.70 | 49.40 | 49.40 | 226 |
| 18 Apr 2024 | 48.60 | 48.80 | 48.40 | 48.80 | 48.80 | 350 |
| 17 Apr 2024 | 49.20 | 49.20 | 48.30 | 48.90 | 48.90 | 40 |
| 16 Apr 2024 | 49.00 | 49.00 | 48.90 | 49.00 | 49.00 | 60 |
| 15 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 80 |
| 12 Apr 2024 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | 622 |
| 11 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 10 Apr 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 300 |
| 09 Apr 2024 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | 625 |
| 08 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 6 |
| 05 Apr 2024 | 50.40 | 50.40 | 49.90 | 50.00 | 50.00 | 90 |
| 04 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 520 |
| 03 Apr 2024 | 49.50 | 49.70 | 49.50 | 49.70 | 49.70 | 198 |
| 02 Apr 2024 | 49.50 | 50.00 | 49.50 | 49.70 | 49.70 | 2,182 |
| 28 Mar 2024 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | 680 |
| 27 Mar 2024 | 53.60 | 54.00 | 53.40 | 53.60 | 53.60 | 1,921 |
| 26 Mar 2024 | 53.00 | 53.60 | 52.80 | 53.60 | 53.60 | 1,100 |
| 25 Mar 2024 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 40 |
| 22 Mar 2024 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | 900 |
| 21 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 100 |
| 20 Mar 2024 | 51.40 | 51.60 | 51.40 | 51.60 | 51.60 | 130 |
| 19 Mar 2024 | 51.40 | 51.40 | 49.40 | 49.50 | 49.50 | 456 |
| 18 Mar 2024 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | 1,055 |
| 15 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 14 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 13 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 60 |
| 12 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 600 |
| 11 Mar 2024 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 1,057 |
| 08 Mar 2024 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | 60 |
| 07 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 06 Mar 2024 | 55.40 | 56.00 | 55.40 | 55.80 | 55.80 | 100 |
| 05 Mar 2024 | 56.40 | 57.20 | 56.00 | 56.00 | 56.00 | 1,477 |
| 04 Mar 2024 | 56.20 | 57.40 | 56.20 | 57.00 | 57.00 | 655 |
| 01 Mar 2024 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 661 |
| 29 Feb 2024 | 54.20 | 54.20 | 53.20 | 53.20 | 53.20 | 2,754 |
| 28 Feb 2024 | 52.20 | 52.60 | 52.20 | 52.40 | 52.40 | 1,382 |
| 27 Feb 2024 | 53.00 | 53.20 | 52.00 | 53.20 | 53.20 | 3,701 |
| 26 Feb 2024 | 53.00 | 53.20 | 52.20 | 53.20 | 53.20 | 972 |
| 23 Feb 2024 | 54.00 | 54.20 | 53.80 | 53.80 | 53.80 | 45 |
| 22 Feb 2024 | 53.20 | 54.20 | 53.20 | 54.20 | 54.20 | 340 |
| 21 Feb 2024 | 51.60 | 52.80 | 51.40 | 52.40 | 52.40 | 1,357 |
| 20 Feb 2024 | 52.60 | 52.60 | 50.60 | 50.60 | 50.60 | 1,017 |
| 19 Feb 2024 | 55.00 | 55.00 | 53.60 | 53.80 | 53.80 | 835 |
| 16 Feb 2024 | 52.80 | 53.80 | 52.80 | 53.80 | 53.80 | 1,085 |
| 15 Feb 2024 | 51.00 | 51.40 | 50.20 | 50.20 | 50.20 | 1,284 |
| 14 Feb 2024 | 52.20 | 53.00 | 52.00 | 52.20 | 52.20 | 3,130 |
| 13 Feb 2024 | 50.60 | 51.00 | 50.60 | 50.80 | 50.80 | 685 |
| 12 Feb 2024 | 49.60 | 49.60 | 49.20 | 49.50 | 49.50 | 3,659 |
| 09 Feb 2024 | 49.80 | 49.80 | 49.00 | 49.00 | 49.00 | 5,600 |
| 08 Feb 2024 | 49.00 | 50.40 | 49.00 | 50.40 | 50.40 | 941 |
| 07 Feb 2024 | 49.30 | 49.80 | 48.60 | 49.00 | 49.00 | 8,623 |
| 06 Feb 2024 | 45.80 | 46.50 | 45.50 | 45.80 | 45.80 | 2,071 |
| 05 Feb 2024 | 45.40 | 45.90 | 45.10 | 45.10 | 45.10 | 1,961 |
| 02 Feb 2024 | 44.30 | 44.50 | 43.60 | 44.20 | 44.20 | 4,813 |
| 01 Feb 2024 | 41.50 | 41.50 | 41.20 | 41.40 | 41.40 | 1,882 |
| 31 Jan 2024 | 39.80 | 40.10 | 39.80 | 40.10 | 40.10 | 500 |
| 30 Jan 2024 | 39.80 | 39.80 | 39.30 | 39.30 | 39.30 | 250 |
| 29 Jan 2024 | 40.10 | 40.10 | 39.50 | 40.00 | 40.00 | 1,458 |
| 26 Jan 2024 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | 2,500 |
| 25 Jan 2024 | 38.00 | 38.80 | 37.80 | 38.10 | 38.10 | 205 |
| 24 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 58 |
| 23 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 Jan 2024 | 37.00 | 37.10 | 37.00 | 37.10 | 37.10 | 20 |
| 19 Jan 2024 | 37.00 | 37.70 | 37.00 | 37.70 | 37.70 | 28 |
| 18 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 17 Jan 2024 | 36.80 | 37.60 | 36.80 | 37.20 | 37.20 | 493 |
| 16 Jan 2024 | 37.30 | 37.60 | 37.30 | 37.60 | 37.60 | 222 |
| 15 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 15 |
| 12 Jan 2024 | 37.60 | 38.20 | 37.40 | 38.20 | 38.20 | 709 |
| 11 Jan 2024 | 37.40 | 38.30 | 37.40 | 38.30 | 38.30 | 3 |
| 10 Jan 2024 | 37.30 | 38.10 | 37.30 | 38.10 | 38.10 | 500 |
| 09 Jan 2024 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | 40 |
| 08 Jan 2024 | 37.60 | 37.90 | 37.60 | 37.90 | 37.90 | 100 |
| 05 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 04 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 03 Jan 2024 | 38.30 | 39.00 | 38.30 | 38.40 | 38.40 | 636 |
| 02 Jan 2024 | 38.80 | 39.10 | 38.80 | 39.10 | 39.10 | 689 |
| 29 Dec 2023 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 28 Dec 2023 | 38.70 | 39.60 | 38.70 | 39.60 | 39.60 | 1,894 |
| 27 Dec 2023 | 39.30 | 39.30 | 38.10 | 38.10 | 38.10 | 2,880 |
| 22 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 21 Dec 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 20 Dec 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1,000 |
| 19 Dec 2023 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | 1,563 |
| 18 Dec 2023 | 38.20 | 38.20 | 37.20 | 37.20 | 37.20 | 5,681 |
| 15 Dec 2023 | 38.50 | 38.50 | 37.70 | 37.80 | 37.80 | 6,093 |
| 14 Dec 2023 | 38.70 | 38.90 | 38.20 | 38.90 | 38.90 | 393 |
| 13 Dec 2023 | 38.20 | 38.20 | 37.90 | 38.00 | 38.00 | 1,910 |
| 12 Dec 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 150 |
| 11 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 08 Dec 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 07 Dec 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 500 |
| *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.