UK markets closed

Yamaha Motor Co Ltd (YMA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
8.83+0.01 (+0.14%)
At close: 07:31PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20248.918.918.838.838.83-
30 May 20248.798.828.798.828.82-
29 May 20248.688.688.648.648.64-
28 May 20248.778.788.768.788.78-
27 May 20248.788.878.768.878.87-
24 May 20248.688.728.678.728.72-
23 May 20248.898.898.788.898.89-
22 May 20248.998.998.998.998.99-
21 May 20248.818.828.808.808.80-
20 May 20248.798.838.798.838.83-
17 May 20248.558.638.558.638.63-
16 May 20248.598.598.518.518.51-
15 May 20248.738.818.738.818.81-
14 May 20248.618.638.618.618.61-
13 May 20248.178.528.178.528.52-
10 May 20248.458.478.418.418.41-
09 May 20248.368.428.368.428.42-
08 May 20248.308.318.308.318.31-
07 May 20248.488.488.438.448.44-
06 May 20248.398.408.388.388.38-
03 May 20248.468.468.458.458.45-
02 May 20248.428.458.428.448.44-
30 Apr 20248.698.698.608.608.60-
29 Apr 20248.518.578.498.538.53-
26 Apr 20248.258.458.228.458.45-
25 Apr 20248.418.428.368.398.39-
24 Apr 20248.588.588.498.498.49-
23 Apr 20248.488.518.488.518.51-
22 Apr 20248.448.488.448.488.48-
19 Apr 20248.288.318.288.288.28-
18 Apr 20248.438.448.438.448.44-
17 Apr 20248.498.548.498.498.49-
16 Apr 20248.368.368.348.358.35-
15 Apr 20248.498.498.418.418.41-
12 Apr 20248.518.548.488.488.48-
11 Apr 20248.458.468.458.468.46-
10 Apr 20248.558.558.488.488.48-
09 Apr 20248.578.578.518.538.53-
08 Apr 20248.648.778.648.778.77-
05 Apr 20248.568.638.558.638.63-
04 Apr 20248.658.758.658.748.74-
03 Apr 20248.578.618.578.618.61-
02 Apr 20248.798.798.588.588.58-
28 Mar 20248.408.458.408.448.44-
27 Mar 20248.238.348.238.348.34-
26 Mar 20248.418.458.418.458.45-
25 Mar 20248.278.288.268.278.27-
22 Mar 20248.438.458.338.338.33-
21 Mar 20248.348.428.348.428.42-
20 Mar 20248.178.338.178.338.33-
19 Mar 20248.268.378.258.378.37-
18 Mar 20248.288.408.288.408.40-
15 Mar 20248.108.148.088.088.08-
14 Mar 20248.198.208.148.148.14-
13 Mar 20248.208.368.198.368.36-
12 Mar 20248.158.218.138.198.19-
11 Mar 20248.188.188.078.078.07-
08 Mar 20248.188.188.178.178.17-
07 Mar 20248.208.258.198.258.25-
06 Mar 20248.428.478.418.478.47-
05 Mar 20248.238.258.228.228.22-
04 Mar 20248.248.248.218.228.22-
01 Mar 20248.368.398.368.398.39-
29 Feb 20248.188.188.188.188.18-
28 Feb 20248.248.248.228.228.22-
27 Feb 20248.268.298.268.288.28-
26 Feb 20248.348.358.348.358.35-
23 Feb 20248.488.488.488.488.48-
22 Feb 20248.488.488.398.488.48-
21 Feb 20248.488.488.488.488.48-
20 Feb 20248.488.488.488.488.48-
19 Feb 20248.318.488.318.488.48-
16 Feb 20248.448.458.378.408.40-
15 Feb 20248.468.518.468.518.51-
14 Feb 20248.828.878.828.848.84-
13 Feb 20249.099.098.968.968.96-
12 Feb 20248.868.888.868.868.86-
09 Feb 20248.818.838.818.838.83-
08 Feb 20248.878.888.848.888.88-
07 Feb 20248.798.828.788.828.82-
06 Feb 20248.728.878.728.878.87-
05 Feb 20248.828.828.788.818.81-
02 Feb 20248.578.588.558.588.58-
01 Feb 20248.658.698.658.678.67-
31 Jan 20248.758.758.758.758.75-
30 Jan 20248.678.678.628.628.62-
29 Jan 20248.538.538.538.538.53-
26 Jan 20248.578.598.438.438.43-
25 Jan 20248.728.868.698.838.83-
24 Jan 20248.728.768.728.768.76-
23 Jan 20248.888.888.888.888.88-
22 Jan 20248.979.078.979.039.03-
19 Jan 20248.458.608.458.608.60-
18 Jan 20248.488.538.468.508.50-
17 Jan 20248.328.328.268.268.26-
16 Jan 20248.358.368.328.348.34-
15 Jan 20248.378.378.338.368.36-
12 Jan 20248.348.398.338.388.38-
11 Jan 20248.278.308.268.288.28-
10 Jan 20248.108.138.108.118.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...