UK markets closed

Suzuki Motor Corp (SUK.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
10.69+0.11 (+1.09%)
At close: 07:31PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.6910.6910.6410.6910.69-
25 Apr 202410.6110.6110.5310.5810.58-
24 Apr 202410.8010.8010.6810.6810.68-
23 Apr 202410.5610.6010.3510.6010.60-
22 Apr 202410.5310.5810.5210.5810.58-
19 Apr 202410.3010.3310.2810.2810.28-
18 Apr 202410.5510.5610.4510.4510.45-
17 Apr 202410.5910.6410.5410.5410.54-
16 Apr 202410.7410.7410.7110.7310.73-
15 Apr 202411.0511.0510.9410.9410.94-
12 Apr 202411.0511.0810.9410.9410.94-
11 Apr 202410.9310.9410.8710.9410.94-
10 Apr 202410.9410.9410.7910.8510.85-
09 Apr 202410.9811.0310.9411.0311.03-
08 Apr 202410.9210.9410.9210.9310.93-
05 Apr 202410.6010.6410.5710.6410.64-
04 Apr 202410.6910.6910.5810.5810.58-
03 Apr 202410.4510.6110.4510.6110.61-
02 Apr 202410.6210.6210.5210.6110.61-
28 Mar 202410.3011.0010.3010.8010.80150
28 Mar 202413.75 Dividend
28 Mar 20244:1 Stock split
27 Mar 202410.5010.5010.5010.50-3.25-
26 Mar 202410.1510.2010.1510.20-3.16-
25 Mar 202410.2010.2010.1510.20-3.16-
22 Mar 202410.2510.3010.2510.30-3.19-
21 Mar 20249.859.959.859.95-3.08-
20 Mar 20249.609.759.609.65-2.99-
19 Mar 20249.609.609.559.60-2.97-
18 Mar 20249.559.659.559.65-2.99-
15 Mar 20249.409.459.409.40-2.91-
14 Mar 20249.409.459.359.35-2.89-
13 Mar 20249.409.409.309.35-2.89-
12 Mar 20249.409.509.409.50-2.94-
11 Mar 20249.409.409.359.35-2.89-
08 Mar 20249.559.609.459.45-2.92-
07 Mar 20249.759.809.759.80-3.03-
06 Mar 202410.0010.0510.0010.05-3.11-
05 Mar 20249.9510.009.959.95-3.08-
04 Mar 202410.0510.0510.0010.00-3.10-
01 Mar 202410.0510.1010.0510.10-3.13-
29 Feb 202410.0010.009.8510.00-3.10-
28 Feb 20249.959.959.909.95-3.08-
27 Feb 202410.0510.0510.0510.05-3.11-
26 Feb 202410.3010.3010.2010.20-3.16-
23 Feb 202410.1510.2010.1510.20-3.16-
22 Feb 202410.0510.1010.0510.10-3.13-
21 Feb 20249.909.909.909.90-3.06-
20 Feb 202410.0510.059.959.95-3.08-
19 Feb 202410.2510.3010.2510.25-3.17-
16 Feb 202410.3010.3010.2010.25-3.17-
15 Feb 202410.1010.2010.0010.05-3.11-
14 Feb 202410.1010.1510.1010.15-3.14-
13 Feb 202410.2510.2510.1010.10-3.13-
12 Feb 202410.2510.4010.2510.30-3.19-
09 Feb 202410.2010.3010.2010.25-3.17-
08 Feb 202410.5010.5010.4510.50-3.25-
07 Feb 202411.0011.0010.7010.70-3.31-
06 Feb 202410.9011.0010.9011.00-3.40-
05 Feb 202410.9011.0010.9011.00-3.40-
02 Feb 202410.7010.8510.7010.85-3.36-
01 Feb 202410.6510.7010.6010.65-3.30-
31 Jan 202410.3510.3510.3010.30-3.19-
30 Jan 202410.0510.1010.0010.10-3.13-
29 Jan 202410.0010.0510.0010.05-3.11-
26 Jan 20249.709.759.709.75-3.02-
25 Jan 20249.859.909.809.90-3.06-
24 Jan 202410.0510.1010.0510.10-3.13-
23 Jan 202410.0010.009.9510.00-3.10-
22 Jan 20249.9010.159.9010.10-3.13-
19 Jan 20249.9510.059.9510.05-3.11-
18 Jan 20249.9510.159.9510.10-3.13-
17 Jan 20249.959.959.859.85-3.05-
16 Jan 202410.0510.1010.0510.05-3.11-
15 Jan 202410.1010.1510.0510.15-3.14-
12 Jan 202410.0010.0010.0010.00-3.10-
11 Jan 20249.909.909.809.80-3.03-
10 Jan 20249.559.609.559.55-2.96-
09 Jan 20249.509.509.509.50-2.94-
08 Jan 20249.509.509.409.40-2.91-
05 Jan 20249.459.509.409.50-2.94-
04 Jan 20249.359.359.309.30-2.88-
03 Jan 20249.609.609.559.55-2.96-
02 Jan 20249.559.609.559.60-2.97-
29 Dec 20239.509.559.509.50-2.94-
28 Dec 20239.459.509.459.50-2.94-
27 Dec 20239.309.309.209.25-2.86-
22 Dec 20239.609.709.609.65-2.99-
21 Dec 20239.309.309.259.25-2.86-
20 Dec 20239.109.309.059.30-2.88-
19 Dec 20238.808.858.808.80-2.72-
18 Dec 20238.858.858.808.85-2.74-
15 Dec 20238.808.808.808.80-2.72-
14 Dec 20238.808.808.658.65-2.68-
13 Dec 20238.909.108.909.05-2.80-
12 Dec 20238.858.908.858.90-2.75-
11 Dec 20238.959.058.959.05-2.80-
08 Dec 20239.109.159.109.15-2.83-
07 Dec 20239.259.259.159.15-2.83-
06 Dec 20239.259.309.209.20-2.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...