Singapore markets open in 7 hours 27 minutes

Yamaha Motor Co Ltd (YMA.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
9.11+0.43 (+5.00%)
As of 08:01AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20249.119.119.119.119.115
03 Jul 20248.678.678.678.678.67-
02 Jul 20248.558.558.558.558.55-
01 Jul 20248.468.468.468.468.46-
28 Jun 20248.548.548.548.548.54-
27 Jun 20248.518.518.518.518.51-
27 Jun 202425 Dividend
26 Jun 20248.708.708.708.70-16.30-
25 Jun 20248.718.718.718.71-16.32-
24 Jun 20248.608.608.608.60-16.11-
21 Jun 20248.628.628.628.62-16.15-
20 Jun 20248.698.698.698.69-16.29-
19 Jun 20248.718.718.718.71-16.31-
18 Jun 20248.698.698.698.69-16.28-
17 Jun 20248.638.638.638.63-16.17-
14 Jun 20248.848.848.848.84-16.55-
13 Jun 20248.748.748.748.74-16.38-
12 Jun 20248.838.838.838.83-16.54-
11 Jun 20248.868.868.868.86-16.60-
10 Jun 20248.828.828.828.82-16.53-
07 Jun 20248.748.748.748.74-16.37-
06 Jun 20248.698.698.698.69-16.29-
05 Jun 20248.648.648.648.64-16.19-
04 Jun 20248.808.808.808.80-16.49-
03 Jun 20248.808.808.808.80-16.49-
31 May 20248.928.928.928.92-16.71-
30 May 20248.828.828.828.82-16.52-
29 May 20248.708.708.708.70-16.31-
28 May 20248.798.798.798.79-16.48-
27 May 20248.798.798.798.79-16.46-
24 May 20248.708.708.708.70-16.31-
23 May 20248.828.828.828.82-16.52-
22 May 20248.918.918.918.91-16.69-
21 May 20248.838.838.838.83-16.54-
20 May 20248.818.818.818.81-16.50-
17 May 20248.578.578.578.57-16.05-
16 May 20248.618.618.618.61-16.13-
15 May 20248.758.758.758.75-16.39-
14 May 20248.638.638.638.63-16.17-
13 May 20248.198.198.198.19-15.34-
10 May 20248.468.468.468.46-15.85-
09 May 20248.388.388.388.38-15.70-
08 May 20248.318.318.318.31-15.57-
07 May 20248.488.488.488.48-15.88-
06 May 20248.438.438.438.43-15.80-
03 May 20248.518.518.518.51-15.94-
02 May 20248.428.428.428.42-15.78-
30 Apr 20248.698.698.698.69-16.28-
29 Apr 20248.438.438.438.43-15.79-
26 Apr 20248.278.278.278.27-15.50-
25 Apr 20248.428.428.428.42-15.78-
24 Apr 20248.598.598.598.59-16.09-
23 Apr 20248.498.498.498.49-15.91-
22 Apr 20248.478.478.478.47-15.86-
19 Apr 20248.308.308.308.30-15.54-
18 Apr 20248.428.428.428.42-15.78-
17 Apr 20248.538.538.538.53-15.97-
16 Apr 20248.388.388.388.38-15.70-
15 Apr 20248.508.508.508.50-15.92-
12 Apr 20248.538.538.538.53-15.98-
11 Apr 20248.478.478.478.47-15.87-
10 Apr 20248.578.578.578.57-16.05-
09 Apr 20248.588.588.588.58-16.08-
08 Apr 20248.648.648.648.64-16.20-
05 Apr 20248.588.588.588.58-16.08-
04 Apr 20248.668.668.668.66-16.22-
03 Apr 20248.668.668.668.66-16.23-
02 Apr 20248.798.798.798.79-16.46-
28 Mar 20248.408.408.408.40-15.74-
27 Mar 20248.338.338.328.32-15.59-
26 Mar 20248.428.428.428.42-15.78-
25 Mar 20248.318.318.318.31-15.57-
22 Mar 20248.458.458.458.45-15.83-
21 Mar 20248.358.358.358.35-15.64-
20 Mar 20248.208.208.208.20-15.36-
19 Mar 20248.298.298.298.29-15.53-
18 Mar 20248.318.318.318.31-15.57-
15 Mar 20248.138.138.138.13-15.23-
14 Mar 20248.198.198.198.19-15.34-
13 Mar 20248.228.228.228.22-15.40-
12 Mar 20248.188.188.188.18-15.33-
11 Mar 20248.178.178.178.17-15.31-
08 Mar 20248.138.138.138.13-15.23-
07 Mar 20248.248.248.248.24-15.44-
06 Mar 20248.448.448.448.44-15.81-
05 Mar 20248.258.258.258.25-15.46-
04 Mar 20248.248.248.248.24-15.44-
01 Mar 20248.378.378.378.37-15.68-
29 Feb 20248.168.168.168.16-15.29-
28 Feb 20248.268.268.268.26-15.48-
27 Feb 20248.278.278.278.27-15.49-
26 Feb 20248.348.348.348.34-15.63-
23 Feb 20248.408.408.408.40-15.74-
22 Feb 20248.418.418.418.41-15.76-
21 Feb 20248.418.418.418.41-15.76-
20 Feb 20248.428.428.428.42-15.78-
19 Feb 20248.328.328.328.32-15.59-
16 Feb 20248.428.428.428.42-15.78-
15 Feb 20248.478.478.478.47-15.87-
14 Feb 20248.838.838.838.83-16.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...