Suzuki Co.,Ltd. (MUN:SKI)
Germany · Delayed Price · Currency is EUR 17.30
-0.20 (-1.14%)
At close: Sep 18, 2026
MUN:SKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -5.45% | - |
| Aug 18, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Aug 17, 2026 | 16.70 | 16.70 | 16.20 | 16.60 | 16.60 | - | - |
| Aug 14, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 13, 2026 | 16.30 | 16.70 | 16.30 | 16.60 | 16.60 | 3.11% | - |
| Aug 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -7.47% | - |
| Aug 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Aug 10, 2026 | 17.40 | 17.50 | 16.90 | 17.50 | 17.50 | 1.74% | - |
| Aug 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Aug 6, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Aug 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.92% | - |
| Aug 4, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 1.81% | - |
| Aug 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Jul 31, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 6.58% | - |
| Jul 30, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | - |
| Jul 29, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -3.23% | - |
| Jul 28, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | -3.73% | - |
| Jul 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jul 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Jul 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Jul 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jul 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | - |
| Jul 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jul 17, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -5.33% | - |
| Jul 16, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -2.31% | - |
| Jul 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Jul 14, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jul 13, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -5.06% | - |