UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,330.20 -8.20 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,535.82 -1,740.72 (-3.27%)
Mazda Motor Corp (MZA.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 200 |
| 23 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 22 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 19 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 18 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 17 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 16 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 15 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 12 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 11 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 10 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 09 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 08 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 05 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 04 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 03 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 02 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 28 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -14.10 | - |
| 26 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | -14.00 | - |
| 25 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | -13.89 | - |
| 22 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -14.10 | - |
| 21 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | -13.79 | - |
| 20 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | -13.79 | - |
| 19 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | -13.69 | - |
| 18 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | -13.43 | - |
| 15 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | -13.09 | - |
| 14 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | -12.85 | - |
| 13 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -12.68 | - |
| 12 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | -12.59 | - |
| 11 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -12.55 | - |
| 08 Mar 2024 | 10.08 | 10.08 | 10.08 | 10.08 | -13.04 | - |
| 07 Mar 2024 | 10.22 | 10.22 | 10.22 | 10.22 | -13.22 | - |
| 06 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -13.97 | - |
| 05 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | -13.61 | - |
| 04 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -13.58 | - |
| 01 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | -13.87 | - |
| 29 Feb 2024 | 10.74 | 11.00 | 10.74 | 11.00 | -14.23 | 200 |
| 28 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | -14.13 | - |
| 27 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -13.97 | - |
| 26 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -14.18 | - |
| 23 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | -14.41 | - |
| 22 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -14.10 | - |
| 21 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | -14.05 | - |
| 20 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -13.71 | - |
| 19 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | -13.82 | - |
| 16 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | -13.74 | - |
| 15 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | -13.63 | - |
| 14 Feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | -13.48 | - |
| 13 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -14.18 | - |
| 12 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | -15.06 | - |
| 09 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | -15.19 | - |
| 08 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -15.52 | - |
| 07 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | -15.24 | - |
| 06 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | -14.90 | - |
| 05 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | -14.70 | - |
| 02 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | -14.13 | - |
| 01 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | -14.51 | - |
| 31 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | -14.57 | - |
| 30 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | -14.31 | - |
| 29 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | -13.87 | - |
| 26 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | -13.61 | - |
| 25 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | -13.63 | - |
| 24 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | -13.63 | - |
| 23 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -13.71 | - |
| 22 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | -13.82 | - |
| 19 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | -13.66 | - |
| 18 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | -13.79 | - |
| 17 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | -13.43 | - |
| 16 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | -13.27 | - |
| 15 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | -13.48 | - |
| 12 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | -13.48 | - |
| 11 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | -13.76 | - |
| 10 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | -13.38 | - |
| 09 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -13.19 | - |
| 08 Jan 2024 | 10.08 | 10.08 | 10.08 | 10.08 | -13.04 | - |
| 05 Jan 2024 | 10.02 | 10.02 | 10.02 | 10.02 | -12.96 | - |
| 04 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | -13.14 | - |
| 03 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | -12.51 | - |
| 02 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | -12.47 | - |
| 29 Dec 2023 | 9.61 | 9.61 | 9.60 | 9.60 | -12.42 | - |
| 28 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | -12.34 | - |
| 27 Dec 2023 | 9.49 | 9.49 | 9.49 | 9.49 | -12.28 | - |
| 22 Dec 2023 | 9.68 | 9.68 | 9.68 | 9.68 | -12.52 | - |
| 21 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | -12.43 | - |
| 20 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | -12.96 | - |
| 19 Dec 2023 | 9.68 | 10.02 | 9.68 | 10.02 | -12.96 | 12 |
| 18 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | -12.42 | - |
| 15 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | -12.34 | - |
| 14 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | -12.09 | - |
| 13 Dec 2023 | 9.82 | 9.82 | 9.82 | 9.82 | -12.70 | - |
| 12 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | -12.69 | - |
| 11 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | -12.55 | - |
| 08 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | -12.34 | - |
| 07 Dec 2023 | 9.73 | 9.73 | 9.73 | 9.73 | -12.59 | - |
| 06 Dec 2023 | 9.80 | 9.80 | 9.80 | 9.80 | -12.68 | - |
| 05 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | -12.43 | - |
| 04 Dec 2023 | 9.53 | 9.53 | 9.53 | 9.53 | -12.33 | - |
| 01 Dec 2023 | 9.77 | 9.77 | 9.77 | 9.77 | -12.64 | - |
| *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.