Suzuki Co.,Ltd. (MUN:SKI)
Germany · Delayed Price · Currency is EUR 18.50
-0.50 (-2.63%)
Last updated: Oct 28, 2026, 8:16 AM CET
MUN:SKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Oct 27, 2026 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 6.15% | 25 |
| Oct 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Oct 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Oct 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Oct 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Oct 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Oct 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 15, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -6.44% | - |
| Oct 14, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | - |
| Oct 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Oct 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Oct 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Oct 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Oct 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Oct 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | - |
| Oct 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 6.18% | - |
| Sep 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Sep 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Sep 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Sep 25, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Sep 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Sep 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Sep 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Sep 21, 2026 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Sep 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Sep 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Sep 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Sep 15, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Sep 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 11, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Sep 10, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 3.53% | - |
| Sep 9, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 8, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Sep 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 9.32% | - |
| Sep 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Sep 2, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Sep 1, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Aug 31, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 7.01% | - |
| Aug 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Aug 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Aug 26, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.95% | - |
| Aug 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Aug 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 21, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | -1.27% | - |
| Aug 20, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | - |