Suzuki Motor Corporation (SUK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 13 Jun 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 12 Jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 11 Jun 2024 | 11.15 | 11.50 | 11.15 | 11.50 | 11.50 | 3,700 |
| 10 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 07 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 06 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 05 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 04 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 03 Jun 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 31 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 30 May 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 29 May 2024 | 10.76 | 10.90 | 10.76 | 10.90 | 10.90 | 200 |
| 28 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 27 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 24 May 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 23 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 22 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 21 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 20 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 3 |
| 17 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 16 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 15 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 14 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 13 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 10 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 09 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
| 08 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 07 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 5 |
| 06 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 02 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 30 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 29 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 26 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 25 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 24 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 23 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 19 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 18 Apr 2024 | 10.56 | 10.78 | 10.56 | 10.78 | 10.78 | 40 |
| 17 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 16 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 15 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 40 |
| 12 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 11 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 10 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 09 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 08 Apr 2024 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 40 |
| 05 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 04 Apr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 03 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 02 Apr 2024 | 10.65 | 10.94 | 10.65 | 10.94 | 10.94 | 275 |
| 28 Mar 2024 | 10.40 | 11.30 | 10.40 | 11.30 | 11.30 | 1,420 |
| 28 Mar 2024 | 16.75 Dividend | |||||
| 28 Mar 2024 | 4:1 Stock split | |||||
| 27 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -6.15 | - |
| 26 Mar 2024 | 10.20 | 10.40 | 10.20 | 10.40 | -6.03 | 264 |
| 25 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -5.95 | - |
| 22 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -5.98 | - |
| 21 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -5.71 | - |
| 20 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -5.57 | - |
| 19 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -5.60 | - |
| 18 Mar 2024 | 9.60 | 9.85 | 9.60 | 9.85 | -5.71 | 444 |
| 15 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -5.48 | - |
| 14 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -5.48 | - |
| 13 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -5.45 | - |
| 12 Mar 2024 | 9.45 | 9.65 | 9.45 | 9.65 | -5.60 | 20 |
| 11 Mar 2024 | 9.45 | 9.45 | 9.40 | 9.40 | -5.45 | 800 |
| 08 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -5.57 | - |
| 07 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -5.69 | - |
| 06 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -5.83 | - |
| 05 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -5.80 | - |
| 04 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -5.95 | 8 |
| 01 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -5.83 | - |
| 29 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -5.83 | - |
| 28 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -5.80 | - |
| 27 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -5.83 | - |
| 26 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -5.98 | - |
| 23 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -5.86 | - |
| 22 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -5.86 | - |
| 21 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -5.74 | - |
| 20 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | -5.83 | - |
| 19 Feb 2024 | 10.25 | 10.45 | 10.25 | 10.45 | -6.06 | 216 |
| 16 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -5.98 | - |
| 15 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -5.89 | - |
| 14 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | -5.89 | - |
| 13 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -5.95 | 564 |
| 12 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -5.92 | - |
| 09 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -5.92 | - |
| 08 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | -6.12 | - |
| 07 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -6.38 | - |
| 06 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | -6.35 | - |
| 05 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | -6.35 | - |
| 02 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -6.27 | - |
| 01 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -6.21 | - |
| 31 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | -6.00 | - |
| 30 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -5.92 | - |
| 29 Jan 2024 | 10.00 | 10.25 | 10.00 | 10.20 | -5.92 | 4,800 |
| 26 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -5.66 | - |
| *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.