D4D.F - Dongfeng Motor Group Company Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.81000.81000.81000.81000.8100-
Aug 22, 20190.81500.81500.81500.81500.8150-
Aug 21, 20190.80000.80000.80000.80000.8000-
Aug 20, 20190.79000.79000.79000.79000.79001,500
Aug 19, 20190.79500.80000.79500.80000.80001,811
Aug 16, 20190.77500.79000.77500.79000.79005,400
Aug 15, 20190.76500.76500.76500.76500.7650-
Aug 14, 20190.76500.76500.76500.76500.7650-
Aug 13, 20190.77000.77000.76000.77000.77003,700
Aug 12, 20190.77500.77500.76500.76500.765020,100
Aug 09, 20190.77000.77000.77000.77000.7700-
Aug 08, 20190.76000.76000.76000.76000.7600-
Aug 07, 20190.70500.70500.70500.70500.7050-
Aug 06, 20190.72000.72000.72000.72000.7200-
Aug 05, 20190.72500.72500.72500.72500.7250-
Aug 02, 20190.75500.75500.75500.75500.7550-
Aug 01, 20190.78000.78000.78000.78000.7800-
Jul 31, 20190.80000.80000.80000.80000.8000-
Jul 30, 20190.82500.82500.82000.82000.8200-
Jul 29, 20190.82500.83000.82500.83000.8300750
Jul 26, 20190.84000.84000.82500.82500.8250950
Jul 25, 20190.83500.83500.83500.83500.8350-
Jul 24, 20190.83500.83500.82000.82000.820010,400
Jul 23, 20190.79500.79500.79500.79500.7950-
Jul 22, 20190.78000.78000.78000.78000.7800-
Jul 19, 20190.78500.78500.78500.78500.7850-
Jul 18, 20190.76500.76500.76500.76500.7650-
Jul 17, 20190.77500.77500.77500.77500.7750-
Jul 16, 20190.76500.76500.76500.76500.7650-
Jul 15, 20190.74500.74500.74500.74500.7450-
Jul 12, 20190.74500.74500.74500.74500.7450-
Jul 11, 20190.73500.73500.73500.73500.7350-
Jul 10, 20190.73500.73500.73500.73500.7350-
Jul 09, 20190.74000.74000.74000.74000.7400-
Jul 08, 20190.75500.75500.75500.75500.7550-
Jul 05, 20190.76000.77500.76000.77500.77505,215
Jul 04, 20190.76000.76000.76000.76000.7600-
Jul 03, 20190.75500.75500.75500.75500.7550-
Jul 02, 20190.76500.78000.76000.78000.78007,750
Jul 01, 20190.73000.73000.72000.72500.725015
Jun 28, 20190.71500.72500.71500.72500.72506,150
Jun 27, 20190.71000.71000.71000.71000.7100-
Jun 26, 20190.71500.72000.71500.72000.72007,000
Jun 25, 20190.67500.68500.67500.68500.68504,070
Jun 24, 20190.67500.68000.67500.68000.6800100
Jun 21, 20190.66500.67000.66500.67000.67003,100
Jun 21, 20190.2826 Dividend
Jun 20, 20190.70500.71000.70500.70500.42246,884
Jun 19, 20190.71000.71000.71000.71000.4254-
Jun 18, 20190.69000.69000.69000.69000.4134-
Jun 17, 20190.69500.70000.69500.70000.41942,000
Jun 14, 20190.68000.68000.68000.68000.4074-
Jun 13, 20190.70500.70500.68000.69500.41644,500
Jun 12, 20190.70500.71000.70000.70500.422410,764
Jun 11, 20190.71500.74500.71500.74500.44645,177
Jun 07, 20190.71000.71000.71000.71000.4254-
Jun 06, 20190.70500.71000.70500.71000.4254-
Jun 05, 20190.71500.71500.71500.71500.4284-
Jun 04, 20190.71500.71500.71500.71500.4284-
Jun 03, 20190.73500.74000.73500.74000.44342,800
May 31, 20190.73500.74500.73500.74500.44642,983
May 30, 20190.74000.74000.74000.74000.4434-
May 29, 20190.74000.74000.74000.74000.4434-
May 28, 20190.74000.74500.74000.74500.44641,600
May 27, 20190.72500.72500.72500.72500.4344-
May 24, 20190.74000.74000.74000.74000.4434-
May 23, 20190.73500.75000.73500.75000.44941,870
May 22, 20190.76000.76000.76000.76000.4554-
May 21, 20190.76500.76500.76500.76500.4583-
May 20, 20190.77000.77000.77000.77000.4613-
May 17, 20190.78000.79500.78000.79500.47633,200
May 16, 20190.78500.79000.78500.79000.4733583
May 15, 20190.79500.79500.79500.79500.4763-
May 14, 20190.79500.80000.79500.80000.4793-
May 13, 20190.77000.78000.77000.78000.4673900
May 10, 20190.78500.78500.77000.77000.46134,000
May 09, 20190.78000.78000.77500.78000.46733,700
May 08, 20190.80000.80000.80000.80000.47932,000
May 07, 20190.81000.81000.81000.81000.4853-
May 06, 20190.83000.83000.81500.83000.497314,285
May 03, 20190.84000.84000.84000.84000.5033-
May 02, 20190.85000.85000.83500.83500.50038,850
Apr 30, 20190.86500.86500.86500.86500.5183-
Apr 29, 20190.88000.88000.87000.87000.5213300
Apr 26, 20190.87000.88000.87000.88000.52732,451
Apr 25, 20190.88000.88000.88000.88000.5273-
Apr 24, 20190.91000.91000.89500.89500.53626,000
Apr 23, 20190.91500.92000.91500.92000.5512-
Apr 18, 20190.95000.97500.95000.97500.58423,600
Apr 17, 20190.95500.95500.95500.95500.5722-
Apr 16, 20190.91500.91500.91500.91500.5482-
Apr 15, 20190.93000.95000.93000.95000.5692245
Apr 12, 20190.93500.93500.93500.93500.5602-
Apr 11, 20190.97000.98000.97000.98000.58721,510
Apr 10, 20190.97000.97000.97000.97000.58123,000
Apr 09, 20190.95000.95000.94500.94500.56622,100
Apr 08, 20190.93400.94100.93400.94100.56384,688
Apr 05, 20190.94000.95900.94000.95900.57462,000
Apr 04, 20190.93400.93400.93400.93400.5596-
Apr 03, 20190.95000.95000.94200.95000.5692275
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...