Stuttgart - Delayed Quote EUR

Dongfeng Motor Group Co Ltd (D4D.SG)

0.4554
-0.0050
(-1.09%)
As of 8:02:21 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.45540.45540.45540.45540.4554-
May 14, 20250.46040.46040.46040.46040.4604-
May 13, 20250.47020.47020.47020.47020.4702-
May 12, 20250.46760.47520.46760.47520.4752-
May 9, 20250.45500.45500.45500.45500.4550-
May 8, 20250.46920.46920.46920.46920.4692-
May 7, 20250.47780.47780.47780.47780.4778-
May 6, 20250.48340.48340.48340.48340.4834-
May 5, 20250.48540.48540.48540.48540.4854-
May 2, 20250.47760.48540.47760.48540.4854-
Apr 30, 20250.46800.47420.46800.47420.4742-
Apr 29, 20250.46760.46760.46760.46760.4676-
Apr 28, 20250.47280.47280.47280.47280.4728-
Apr 25, 20250.48360.48360.48360.48360.4836-
Apr 24, 20250.47980.47980.47980.47980.4798-
Apr 23, 20250.48380.48380.48380.48380.4838-
Apr 22, 20250.46200.46200.46200.46200.4620-
Apr 17, 20250.45560.45560.45560.45560.4556-
Apr 16, 20250.45180.48160.45180.45320.4532500
Apr 15, 20250.46540.46540.46540.46540.4654-
Apr 14, 20250.48260.48260.48260.48260.4826-
Apr 11, 20250.47280.47280.47280.47280.4728-
Apr 10, 20250.46960.46960.46960.46960.4696-
Apr 9, 20250.43960.43960.43960.43960.4396-
Apr 8, 20250.43060.46000.43060.46000.46006,500
Apr 7, 20250.42820.44060.42820.44060.440620,000
Apr 4, 20250.51650.51650.51650.51650.5165-
Apr 3, 20250.52150.52150.52150.52150.5215-
Apr 2, 20250.52800.55300.52800.54650.54652,400
Apr 1, 20250.54050.54050.54050.54050.5405-
Mar 31, 20250.56050.56050.55050.55050.550521,000
Mar 28, 20250.52900.52900.52900.52900.5290-
Mar 27, 20250.53900.55100.53900.55100.5510555
Mar 26, 20250.52500.54250.52500.54250.5425250
Mar 25, 20250.48800.48800.48800.48800.4880-
Mar 24, 20250.51450.51450.51450.51450.5145-
Mar 21, 20250.53250.53250.53250.53250.5325-
Mar 20, 20250.58750.58750.58750.58750.5875-
Mar 19, 20250.52650.52650.52650.52650.5265-
Mar 18, 20250.52500.52500.52500.52500.5250-
Mar 17, 20250.51500.51500.51500.51500.5150-
Mar 14, 20250.50900.53150.50900.51000.510010,100
Mar 13, 20250.49960.49960.49960.49960.4996-
Mar 12, 20250.49180.49180.49180.49180.4918-
Mar 11, 20250.48600.48600.48600.48600.4860-
Mar 10, 20250.49220.49220.49220.49220.4922-
Mar 7, 20250.52450.52450.51900.51900.519025,089
Mar 6, 20250.50050.50050.49880.49880.498811,111
Mar 5, 20250.50450.50450.50450.50450.5045-
Mar 4, 20250.49740.49740.49740.49740.49741,000
Mar 3, 20250.50850.50850.50850.50850.5085-
Feb 28, 20250.52150.55050.52150.55050.55058,094
Feb 27, 20250.55250.55250.55250.55250.5525-
Feb 26, 20250.53650.53650.53650.53650.5365-
Feb 25, 20250.55600.56950.55600.56950.56952,307
Feb 24, 20250.58350.58350.55100.56000.56004,700
Feb 21, 20250.57600.58950.57600.58950.58955,000
Feb 20, 20250.56850.59000.56850.59000.590012,000
Feb 19, 20250.48820.56000.48820.56000.560027,666
Feb 18, 20250.47880.47880.47880.47880.4788-
Feb 17, 20250.47760.47760.47760.47760.4776-
Feb 14, 20250.46860.49380.46860.49380.493812,000
Feb 13, 20250.46740.47960.46740.47960.47962,000
Feb 12, 20250.47440.48800.47440.48800.4880410
Feb 11, 20250.50000.51700.50000.51450.51456,300
Feb 10, 20250.48380.50000.48380.49600.496068,442
Feb 7, 20250.39180.39180.38960.38960.3896-
Feb 6, 20250.35940.35940.35940.35940.3594-
Feb 5, 20250.35340.35340.35340.35340.3534-
Feb 4, 20250.37460.37460.37460.37460.3746-
Feb 3, 20250.36980.36980.36980.36980.3698-
Jan 31, 20250.37240.37240.36940.36940.3694-
Jan 30, 20250.37040.37040.37040.37040.37041,000
Jan 29, 20250.37000.37000.37000.37000.3700-
Jan 28, 20250.36740.36740.36740.36740.3674-
Jan 27, 20250.36400.36400.36400.36400.3640-
Jan 24, 20250.37080.37080.37080.37080.3708-
Jan 23, 20250.36860.36860.36860.36860.3686-
Jan 22, 20250.36840.36840.36840.36840.3684-
Jan 21, 20250.38140.38140.38140.38140.3814-
Jan 20, 20250.37780.37780.37780.37780.3778-
Jan 17, 20250.38080.38080.38080.38080.3808-
Jan 16, 20250.38300.38300.38300.38300.3830-
Jan 15, 20250.38420.38420.38420.38420.3842-
Jan 14, 20250.37660.37660.37660.37660.3766-
Jan 13, 20250.36320.36320.36320.36320.3632-
Jan 10, 20250.37340.37340.37340.37340.3734-
Jan 9, 20250.40300.40300.40300.40300.4030-
Jan 8, 20250.40880.40880.40880.40880.4088-
Jan 7, 20250.43060.43120.43060.43120.43126,500
Jan 6, 20250.42140.42140.42140.42140.4214-
Jan 3, 20250.41520.41960.41520.41960.4196-
Jan 2, 20250.43920.44220.43920.44220.4422-
Dec 30, 20240.46300.46300.46300.46300.4630-
Dec 27, 20240.47980.48340.47980.48340.4834-
Dec 23, 20240.46100.48400.46040.46120.461239,443
Dec 20, 20240.50450.50450.50450.50450.5045-
Dec 19, 20240.52500.52500.52500.52500.5250-
Dec 18, 20240.52600.52600.52600.52600.5260-
Dec 17, 20240.51100.51100.49840.49840.4984-
Dec 16, 20240.51100.51100.51100.51100.5110-
Dec 13, 20240.51500.51500.51500.51500.5150-
Dec 12, 20240.50300.50300.50300.50300.5030-
Dec 11, 20240.47900.47900.47900.47900.4790-
Dec 10, 20240.47440.47440.47440.47440.4744-
Dec 9, 20240.47020.49740.47020.49740.497431,092
Dec 6, 20240.45940.45940.45940.45940.4594-
Dec 5, 20240.47580.47580.47580.47580.4758-
Dec 4, 20240.46160.47200.46160.47200.4720-
Dec 3, 20240.44040.44040.44040.44040.4404-
Dec 2, 20240.45260.45260.45260.45260.4526-
Nov 29, 20240.41120.41120.41120.41120.4112-
Nov 28, 20240.39340.39340.39340.39340.3934-
Nov 27, 20240.40080.40080.40080.40080.4008-
Nov 26, 20240.42060.42060.42060.42060.4206-
Nov 25, 20240.48100.50200.48100.50200.50207,751
Nov 22, 20240.43560.43560.43560.43560.4356-
Nov 21, 20240.46180.46180.46180.46180.4618-
Nov 20, 20240.42800.42800.42800.42800.4280-
Nov 19, 20240.38240.38240.38240.38240.3824-
Nov 18, 20240.40780.40780.40780.40780.40786,000
Nov 15, 20240.35260.35280.35260.35280.3528-
Nov 14, 20240.36000.36000.34820.34820.348210,000
Nov 13, 20240.37880.37880.37880.37880.3788-
Nov 12, 20240.38520.38520.38180.38180.3818-
Nov 11, 20240.34520.36000.34520.36000.3600-
Nov 8, 20240.29560.29560.29560.29560.2956-
Nov 7, 20240.29760.29760.29760.29760.2976-
Nov 6, 20240.29340.29340.29340.29340.2934-
Nov 5, 20240.29380.29380.29260.29260.2926-
Nov 4, 20240.28880.28880.28880.28880.2888-
Nov 1, 20240.27380.27380.27360.27360.2736-
Oct 31, 20240.29000.29000.27160.27160.27163,000
Oct 30, 20240.29000.29000.29000.29000.2900-
Oct 29, 20240.29000.29000.29000.29000.2900-
Oct 28, 20240.28920.28920.28920.28920.2892-
Oct 25, 20240.28600.28600.28600.28600.2860-
Oct 24, 20240.28220.28220.28220.28220.2822-
Oct 23, 20240.29760.30920.28320.28320.283220,000
Oct 22, 20240.27560.29700.27560.29360.293654,068
Oct 21, 20240.27560.29700.27560.29700.297054,068
Oct 18, 20240.27500.27500.27500.27500.2750-
Oct 17, 20240.28000.28000.28000.28000.28003,600
Oct 16, 20240.27140.27140.27140.27140.2714-
Oct 15, 20240.27940.27940.27940.27940.2794-
Oct 14, 20240.29040.29040.29040.29040.2904-
Oct 11, 20240.28800.28800.28800.28800.2880-
Oct 10, 20240.29340.29340.29340.29340.2934-
Oct 9, 20240.28420.28420.28420.28420.2842-
Oct 8, 20240.30040.30040.29480.29480.2948-
Oct 7, 20240.33500.33640.33500.33640.3364-
Oct 4, 20240.31220.31360.31220.31360.3136-
Oct 3, 20240.29820.29820.29820.29820.2982-
Oct 2, 20240.29820.29820.29820.29820.2982-
Oct 1, 20240.28140.28220.28140.28220.2822-
Sep 30, 20240.28260.29620.28260.29620.29621,500
Sep 27, 20240.26160.29240.26160.27140.27143,600
Sep 26, 20240.24700.25000.24700.25000.250030,000
Sep 25, 20240.23880.23880.23880.23880.2388-
Sep 24, 20240.23520.23520.23520.23520.2352-
Sep 23, 20240.22560.22560.22560.22560.2256-
Sep 20, 20240.22120.22160.22120.22160.2216-
Sep 19, 20240.21700.21700.21500.21500.2150-
Sep 18, 20240.21140.21140.21100.21140.2114-
Sep 17, 20240.21380.21380.21380.21380.2138-
Sep 16, 20240.21000.21000.21000.21000.2100-
Sep 13, 20240.21340.21340.21340.21340.2134-
Sep 12, 20240.20980.20980.20980.20980.2098-
Sep 11, 20240.21160.21160.21160.21160.2116-
Sep 10, 20240.22200.22200.22200.22200.2220-
Sep 9, 20240.23060.23060.22200.22200.2220-
Sep 6, 20240.22520.22520.22520.22520.2252-
Sep 5, 20240.23500.23500.23500.23500.2350-
Sep 4, 20240.23760.23760.23760.23760.2376-
Sep 3, 20240.23380.24480.23380.24480.24484,511
Sep 2, 20240.23820.23820.23820.23820.2382-
Aug 30, 20240.24800.24800.24800.24800.24803,000
Aug 29, 20240.22360.22780.22360.22780.22782,000
Aug 28, 20240.22380.22400.22380.22400.22406,000
Aug 27, 20240.22880.22880.22880.22880.2288-
Aug 26, 20240.22640.22700.22640.22700.22707,500
Aug 23, 20240.22280.22280.22280.22280.2228-
Aug 22, 20240.21800.21800.21800.21800.2180-
Aug 21, 20240.22200.22200.22200.22200.2220-
Aug 20, 20240.23100.23100.23100.23100.2310-
Aug 19, 20240.23060.23060.23060.23060.2306-
Aug 16, 20240.23300.23300.22720.22720.2272-
Aug 15, 20240.23000.23000.23000.23000.2300-
Aug 14, 20240.23000.23000.23000.23000.2300-
Aug 13, 20240.22600.22600.22100.22100.2210-
Aug 12, 20240.23560.23560.23560.23560.2356-
Aug 9, 20240.24160.24160.24160.24160.2416-
Aug 8, 20240.24020.24020.24020.24020.2402-
Aug 7, 20240.24500.24500.24280.24280.2428-
Aug 6, 20240.23980.24000.23980.24000.2400-
Aug 5, 20240.24220.24220.24220.24220.2422-
Aug 2, 20240.25320.25320.25320.25320.2532-
Aug 1, 20240.26080.26080.26080.26080.2608-
Jul 31, 20240.25820.25820.25780.25780.2578-
Jul 30, 20240.25140.25140.25140.25140.2514-
Jul 29, 20240.25760.25760.25560.25560.2556-
Jul 26, 20240.25420.25460.25420.25460.2546-
Jul 25, 20240.25220.25220.24980.24980.2498-
Jul 24, 20240.25420.25420.25380.25380.2538-
Jul 23, 20240.26520.26520.26520.26520.2652-
Jul 22, 20240.25700.25940.25700.25940.2594-
Jul 19, 20240.25820.25820.25820.25820.2582-
Jul 18, 20240.26060.26060.26060.26060.2606-
Jul 17, 20240.26200.26200.26200.26200.2620-
Jul 16, 20240.26400.26400.26400.26400.2640-
Jul 15, 20240.26400.26400.26400.26400.2640-
Jul 12, 20240.27100.27280.27100.27280.2728-
Jul 11, 20240.27000.27000.27000.27000.2700-
Jul 10, 20240.26320.26320.26240.26240.2624-
Jul 9, 20240.25940.25940.25940.25940.2594-
Jul 8, 20240.25860.25860.25860.25860.2586-
Jul 5, 20240.26940.26940.26940.26940.2694-
Jul 4, 20240.27260.27260.27260.27260.2726-
Jul 3, 20240.27020.27020.27020.27020.2702-
Jul 2, 20240.25260.25400.25260.25400.2540-
Jul 1, 20240.25440.25440.25440.25440.2544-
Jun 28, 20240.25960.25960.25960.25960.2596-
Jun 27, 20240.26640.26640.26640.26640.2664-
Jun 26, 20240.28220.28220.28220.28220.2822-
Jun 25, 20240.27900.27900.27900.27900.2790-
Jun 24, 20240.29340.29400.29340.29400.294032,569
Jun 21, 20240.30000.30000.28400.28400.284020,000
Jun 20, 20240.30020.30020.30020.30020.3002-
Jun 19, 20240.29760.29760.29760.29760.2976-
Jun 18, 20240.29320.29320.28860.28860.2886-
Jun 17, 20240.27120.29040.27120.29040.29041,000
Jun 14, 20240.27040.27040.27040.27040.2704-
Jun 13, 20240.26400.26420.26400.26420.2642-
Jun 12, 20240.26540.26540.26540.26540.2654-
Jun 11, 20240.26940.27300.26940.26960.2696600
Jun 10, 20240.27540.29000.27540.29000.29008,400
Jun 7, 20240.27080.27080.27080.27080.2708-
Jun 6, 20240.26860.26920.26860.26920.2692-
Jun 5, 20240.28840.28840.28840.28840.2884-
Jun 4, 20240.30000.31000.28840.31000.310010,000
Jun 3, 20240.30620.30620.29240.29240.2924-
May 31, 20240.30500.30500.30000.30000.30005,500
May 30, 20240.31400.31400.31400.31400.31406,000
May 29, 20240.30500.30500.30500.30500.3050-
May 28, 20240.31000.31000.31000.31000.3100-
May 27, 20240.30640.30880.30640.30880.3088-
May 24, 20240.30620.32420.30620.32420.32429,000
May 23, 20240.31420.31420.31420.31420.3142-
May 22, 20240.32740.32740.32740.32740.3274-
May 21, 20240.32740.32740.32380.32380.3238-
May 20, 20240.33500.33500.33500.33500.3350-
May 17, 20240.33220.33220.33220.33220.3322-
May 16, 20240.33380.33380.33380.33380.3338-
May 15, 20240.34140.36360.34140.34140.34146,533

Related Tickers

600104.SS SAIC MOTOR
16.72
+0.24%
 
BY6.HA BYD Co Ltd
47.97
+0.59%
 
GRU.F Geely Automobile Holdings Limited
2.1960
+0.78%
 
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
64.650
-1.75%
 
LI Li Auto Inc.
28.72
+2.72%
 
XPEV XPeng Inc.
20.91
+0.67%
 
NIO NIO Inc.
4.1300
+0.24%
 
TSLA Tesla, Inc.
347.68
+4.07%