UK markets closed

Yamaha Motor Co Ltd (YMA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
8.52+0.08 (+0.97%)
At close: 08:02AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.528.528.528.528.52-
02 May 20248.448.448.448.448.44-
30 Apr 20248.718.738.718.738.7319
29 Apr 20248.208.268.208.268.26-
26 Apr 20248.298.298.298.298.29-
25 Apr 20248.438.438.438.438.43-
24 Apr 20248.608.608.608.608.60-
23 Apr 20248.508.508.508.508.50-
22 Apr 20248.478.478.478.478.47-
19 Apr 20248.308.308.308.308.30-
18 Apr 20248.458.458.458.458.45-
17 Apr 20248.548.548.548.548.54-
16 Apr 20248.388.388.388.388.38-
15 Apr 20248.528.538.528.538.53-
12 Apr 20248.548.548.548.548.54-
11 Apr 20248.488.718.488.718.7110
10 Apr 20248.588.588.588.588.58-
09 Apr 20248.618.618.618.618.61-
08 Apr 20248.678.678.678.678.67-
05 Apr 20248.608.608.608.608.60-
04 Apr 20248.688.688.688.688.68-
03 Apr 20248.638.638.638.638.63-
02 Apr 20248.808.828.808.828.82-
28 Mar 20248.438.458.438.458.45-
27 Mar 20248.338.338.338.338.33-
26 Mar 20248.448.448.448.448.44-
25 Mar 20248.308.308.308.308.30-
22 Mar 20248.478.488.478.488.48-
21 Mar 20248.378.378.378.378.37-
20 Mar 20248.208.208.208.208.20-
19 Mar 20248.288.288.288.288.28-
18 Mar 20248.288.288.288.288.28-
15 Mar 20248.138.138.138.138.13-
14 Mar 20248.228.228.228.228.22-
13 Mar 20248.238.238.238.238.23-
12 Mar 20248.178.178.178.178.17-
11 Mar 20248.218.218.218.218.21-
08 Mar 20248.218.218.218.218.21-
07 Mar 20248.238.238.238.238.23-
06 Mar 20248.458.458.458.458.45-
05 Mar 20248.268.268.268.268.26-
04 Mar 20248.278.278.278.278.27-
01 Mar 20248.398.398.328.328.32600
29 Feb 20248.218.218.218.218.21-
28 Feb 20248.278.278.278.278.27-
27 Feb 20248.458.458.308.308.30333
26 Feb 20248.488.488.488.488.48-
23 Feb 20248.488.488.488.488.48-
22 Feb 20248.488.488.488.488.48-
21 Feb 20248.488.488.488.488.48-
20 Feb 20248.518.518.518.518.51-
19 Feb 20248.488.488.488.488.48-
16 Feb 20248.478.478.478.478.47-
15 Feb 20248.498.498.498.498.49-
14 Feb 20248.858.858.858.858.85-
13 Feb 20249.139.139.139.139.13-
12 Feb 20248.898.898.898.898.89-
09 Feb 20248.848.848.848.848.84-
08 Feb 20248.908.908.908.908.90-
07 Feb 20248.818.998.818.998.99500
06 Feb 20248.758.758.758.758.75-
05 Feb 20248.858.858.858.858.85-
02 Feb 20248.618.618.618.618.61-
01 Feb 20248.688.688.688.688.68-
31 Jan 20248.728.728.728.728.72-
30 Jan 20248.708.708.708.708.70-
29 Jan 20248.588.588.588.588.58-
26 Jan 20248.608.628.608.628.62-
25 Jan 20248.748.748.748.748.74-
24 Jan 20248.758.758.758.758.75-
23 Jan 20248.918.918.918.918.91-
22 Jan 20249.019.019.019.019.01-
19 Jan 20248.488.678.488.678.671,000
18 Jan 20248.518.518.518.518.51-
17 Jan 20248.358.358.358.358.35-
16 Jan 20248.388.388.388.388.38-
15 Jan 20248.388.388.388.388.38-
12 Jan 20248.388.388.388.388.38-
11 Jan 20248.298.298.298.298.29-
10 Jan 20248.128.128.128.128.12-
09 Jan 20248.118.118.118.118.11-
08 Jan 20248.228.228.228.228.22-
05 Jan 20248.178.178.178.178.17-
04 Jan 20248.048.048.048.048.04-
03 Jan 20247.957.957.957.957.95-
02 Jan 20247.997.997.997.997.99-
29 Dec 20237.977.977.977.977.97-
28 Dec 20238.058.058.058.058.05-
28 Dec 202324.166668 Dividend
28 Dec 20233:1 Stock split
27 Dec 20238.228.228.228.22-15.95-
22 Dec 20238.238.238.238.23-15.98-
21 Dec 20238.228.228.228.22-15.95-
20 Dec 20238.188.188.188.18-15.89-
19 Dec 20237.977.977.977.97-15.46-
18 Dec 20238.058.058.058.05-15.63-
15 Dec 20237.978.007.978.00-15.53-
14 Dec 20237.727.727.727.72-14.98-
13 Dec 20237.837.837.837.83-15.21-
12 Dec 20237.907.907.907.90-15.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...