UK markets closed

Yamaha Motor Co Ltd (YMA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
8.71-0.29 (-3.24%)
At close: 08:04AM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20248.718.718.718.718.71-
23 May 20249.009.009.009.009.00300
22 May 20248.848.848.848.848.84-
21 May 20248.838.838.838.838.83-
20 May 20248.818.818.818.818.81-
17 May 20248.588.588.588.588.58-
16 May 20248.628.628.628.628.62-
15 May 20248.768.768.768.768.76-
14 May 20248.648.648.648.648.64-
13 May 20248.198.608.198.608.601,087
10 May 20248.478.478.478.478.47-
09 May 20248.398.398.398.398.39-
08 May 20248.338.338.338.338.33-
07 May 20248.518.518.518.518.51-
06 May 20248.458.458.458.458.45-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...