Suzuki Co.,Ltd. (MUN:SKI)
Germany · Delayed Price · Currency is EUR 15.70
+0.30 (1.95%)
At close: Aug 26, 2026
MUN:SKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Jul 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Jul 8, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jul 7, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -6.99% | - |
| Jul 6, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 3.91% | - |
| Jul 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Jul 2, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 1.69% | 1 |
| Jul 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Jun 30, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jun 29, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 1.27% | - |
| Jun 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.77 | -0.55% | - |
| Jun 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.87 | 2.82% | - |
| Jun 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.38 | 1.14% | - |
| Jun 23, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.19 | -4.37% | - |
| Jun 22, 2026 | 18.30 | 18.40 | 18.30 | 18.30 | 17.97 | -1.08% | - |
| Jun 19, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.17 | 2.78% | - |
| Jun 18, 2026 | 18.10 | 18.20 | 18.00 | 18.00 | 17.68 | - | - |
| Jun 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.68 | 3.45% | - |