Suzuki Co.,Ltd. (MUN:SKI)
Germany · Delayed Price · Currency is EUR 18.10
+0.10 (0.56%)
At close: Jun 3, 2026
MUN:SKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jun 1, 2026 | 18.50 | 18.50 | 18.00 | 18.40 | 18.40 | -1.60% | - |
| May 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6.25% | - |
| May 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| May 27, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 2.84% | - |
| May 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.86% | - |
| May 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| May 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 7.56% | - |
| May 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| May 20, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 4.27% | - |
| May 19, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -2.38% | - |
| May 18, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | - | - |
| May 15, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | - | - |
| May 14, 2026 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| May 13, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | - | - |
| May 12, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | -1.16% | - |
| May 11, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | - |
| May 8, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| May 7, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| May 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 30, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Apr 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 28, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 4.29% | - |
| Apr 27, 2026 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 12.41% | - |
| Apr 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Apr 22, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Apr 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 20, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Apr 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Apr 15, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | - |
| Apr 14, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | - |
| Apr 13, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -0.66% | - |
| Apr 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Apr 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Apr 8, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 4.73% | - |
| Apr 7, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | - |
| Apr 2, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Apr 1, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 3.42% | - |
| Mar 31, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Mar 30, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -3.27% | - |
| Mar 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Mar 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Mar 25, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 1.35% | 240 |
| Mar 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Mar 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Mar 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |