Frankfurt - Delayed Quote
EUR
Honda Motor Co., Ltd. (HDM.F)
10.22
+0.22
(+2.22%)
As of 8:02:55 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
10.22
10.22
10.22
10.22
10.22
1
Oct 30, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 29, 2026
9.96
10.10
9.96
10.10
10.10
75
Oct 28, 2026
9.93
9.96
9.93
9.96
9.96
345
Oct 27, 2026
10.09
10.09
10.09
10.09
10.09
-
Oct 26, 2026
10.06
10.06
10.06
10.06
10.06
-
Oct 23, 2026
10.12
10.12
10.12
10.12
10.12
-
Oct 22, 2026
10.09
10.20
10.09
10.20
10.20
2,755
Oct 21, 2026
10.10
10.10
10.10
10.10
10.10
-
Oct 20, 2026
10.06
10.06
10.06
10.06
10.06
-
Oct 19, 2026
10.09
10.22
10.06
10.22
10.22
939
Oct 16, 2026
10.09
10.09
10.08
10.08
10.08
240
Oct 15, 2026
9.95
9.98
9.95
9.98
9.98
1,000
Oct 14, 2026
9.93
9.93
9.93
9.93
9.93
-
Oct 13, 2026
9.80
9.80
9.80
9.80
9.80
200
Oct 12, 2026
9.58
9.58
9.58
9.58
9.58
-
Oct 9, 2026
9.63
9.63
9.59
9.59
9.59
197
Oct 8, 2026
9.58
9.58
9.58
9.58
9.58
-
Oct 7, 2026
9.38
9.38
9.38
9.38
9.38
-
Oct 6, 2026
9.44
9.44
9.44
9.44
9.44
-
Oct 5, 2026
9.29
9.29
9.29
9.29
9.29
-
Oct 2, 2026
9.30
9.47
9.26
9.26
9.26
55
Oct 1, 2026
9.40
9.40
9.40
9.40
9.40
999
Sep 30, 2026
9.42
9.42
9.42
9.42
9.42
-
Sep 29, 2026
0.19751549
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
9.27
9.32
9.27
9.32
9.32
10
Sep 28, 2026
9.58
9.58
9.52
9.52
-25.48
155
Sep 25, 2026
9.60
9.60
9.60
9.60
-25.69
-
Sep 24, 2026
9.57
9.60
9.15
9.15
-24.48
4,670
Sep 23, 2026
9.43
9.43
9.37
9.37
-25.07
1,000
Sep 22, 2026
9.38
9.38
9.38
9.38
-25.10
-
Sep 21, 2026
9.32
9.32
9.32
9.32
-24.94
-
Sep 18, 2026
9.32
9.32
9.32
9.32
-24.93
-
Sep 17, 2026
9.50
9.53
9.50
9.53
-25.49
200
Sep 16, 2026
9.34
9.34
9.34
9.34
-24.97
-
Sep 15, 2026
9.33
9.33
9.31
9.31
-24.90
150
Sep 14, 2026
9.33
9.33
9.33
9.33
-24.95
70
Sep 11, 2026
9.27
9.27
9.27
9.27
-24.81
-
Sep 10, 2026
9.06
9.06
9.01
9.01
-24.10
666
Sep 9, 2026
9.08
9.08
9.08
9.08
-24.29
-
Sep 8, 2026
9.09
9.09
9.09
9.09
-24.32
10
Sep 7, 2026
9.31
9.31
9.31
9.31
-24.89
-
Sep 4, 2026
9.28
9.35
9.28
9.34
-24.99
1,800
Sep 3, 2026
9.36
9.45
9.36
9.43
-25.22
204
Sep 2, 2026
9.07
9.17
9.07
9.17
-24.53
1,000
Sep 1, 2026
9.31
9.31
9.31
9.31
-24.91
1,000
Aug 31, 2026
9.16
9.18
9.16
9.18
-24.55
90
Aug 28, 2026
9.11
9.11
9.00
9.03
-24.15
1,500
Aug 27, 2026
8.89
8.89
8.89
8.89
-23.79
-
Aug 26, 2026
8.99
8.99
8.99
8.99
-24.04
-
Aug 25, 2026
9.06
9.06
9.06
9.06
-24.23
-
Aug 24, 2026
9.44
9.44
9.44
9.44
-25.25
5
Aug 21, 2026
9.38
9.50
9.38
9.44
-25.25
1,100
Aug 20, 2026
9.36
9.36
9.20
9.20
-24.62
40
Aug 19, 2026
8.95
8.95
8.95
8.95
-23.95
-
Aug 18, 2026
9.21
9.21
9.21
9.21
-24.65
-
Aug 17, 2026
9.18
9.18
9.17
9.17
-24.54
3
Aug 14, 2026
8.98
8.98
8.98
8.98
-24.03
-
Aug 13, 2026
8.93
8.93
8.92
8.92
-23.87
24
Aug 12, 2026
9.00
9.00
9.00
9.00
-24.08
-
Aug 11, 2026
9.15
9.15
9.15
9.15
-24.48
-
Aug 10, 2026
9.19
9.19
9.19
9.19
-24.57
-
Aug 7, 2026
9.14
9.25
9.13
9.25
-24.74
1,110
Aug 6, 2026
8.92
8.92
8.91
8.91
-23.83
1,000
Aug 5, 2026
8.83
8.91
8.83
8.90
-23.80
2,500
Aug 4, 2026
8.64
8.64
8.64
8.64
-23.11
-
Aug 3, 2026
8.61
8.61
8.61
8.61
-23.03
-
Jul 31, 2026
8.75
8.75
8.75
8.75
-23.41
-
Jul 30, 2026
8.84
8.84
8.84
8.84
-23.65
-
Jul 29, 2026
8.97
9.04
8.82
8.82
-23.59
1,481
Jul 28, 2026
8.61
8.61
8.61
8.61
-23.03
-
Jul 27, 2026
8.44
8.45
8.35
8.35
-22.34
5,900
Jul 24, 2026
8.17
8.17
8.17
8.17
-21.85
-
Jul 23, 2026
8.32
8.32
8.27
8.27
-22.12
4,750
Jul 22, 2026
8.36
8.36
8.35
8.35
-22.32
360
Jul 21, 2026
8.33
8.33
8.33
8.33
-22.29
-
Jul 20, 2026
8.22
8.33
8.22
8.33
-22.29
1,010
Jul 17, 2026
8.18
8.18
8.18
8.18
-21.89
-
Jul 16, 2026
8.33
8.33
8.33
8.33
-22.28
-
Jul 15, 2026
8.08
8.08
8.08
8.08
-21.61
-
Jul 14, 2026
8.16
8.24
8.16
8.24
-22.04
725
Jul 13, 2026
8.03
8.03
8.03
8.03
-21.47
-
Jul 10, 2026
8.00
8.00
8.00
8.00
-21.40
-
Jul 9, 2026
8.01
8.01
8.01
8.01
-21.43
-
Jul 8, 2026
8.14
8.14
8.14
8.14
-21.77
-
Jul 7, 2026
8.41
8.41
8.41
8.41
-22.49
-
Jul 6, 2026
8.53
8.53
8.45
8.51
-22.75
675
Jul 3, 2026
8.28
8.49
8.28
8.49
-22.72
100
Jul 2, 2026
8.17
8.32
8.17
8.32
-22.26
30
Jul 1, 2026
7.82
7.82
7.82
7.82
-20.91
-
Jun 30, 2026
7.91
8.00
7.91
8.00
-21.40
1,000
Jun 29, 2026
7.84
7.84
7.84
7.84
-20.98
-
Jun 26, 2026
7.72
7.72
7.72
7.72
-20.66
-
Jun 25, 2026
7.58
7.58
7.58
7.58
-20.28
-
Jun 24, 2026
7.49
7.49
7.49
7.49
-20.04
-
Jun 23, 2026
7.49
7.49
7.49
7.49
-20.02
-
Jun 22, 2026
7.54
7.63
7.54
7.63
-20.40
156
Jun 19, 2026
7.56
7.56
7.56
7.56
-20.21
-
Jun 18, 2026
7.50
7.50
7.50
7.50
-20.07
-
Jun 17, 2026
7.50
7.50
7.50
7.50
-20.06
-
Jun 16, 2026
7.62
7.62
7.62
7.62
-20.39
-
Jun 15, 2026
7.75
7.75
7.75
7.75
-20.74
-
Jun 12, 2026
7.48
7.48
7.48
7.48
-20.01
-
Jun 11, 2026
7.56
7.70
7.56
7.70
-20.60
1,000
Jun 10, 2026
7.65
7.70
7.65
7.70
-20.60
900
Jun 9, 2026
7.72
7.85
7.72
7.72
-20.66
1,605
Jun 8, 2026
7.85
7.85
7.85
7.85
-21.00
100
Jun 5, 2026
7.69
7.69
7.69
7.69
-20.57
-
Jun 4, 2026
7.84
7.84
7.84
7.84
-20.98
-
Jun 3, 2026
7.95
7.95
7.84
7.84
-20.98
600
Jun 2, 2026
7.40
7.67
7.40
7.67
-20.51
25
Jun 1, 2026
7.50
7.57
7.50
7.57
-20.25
11
May 29, 2026
7.78
7.78
7.78
7.78
-20.82
-
May 28, 2026
7.68
7.88
7.68
7.88
-21.07
1,650
May 27, 2026
7.60
7.60
7.60
7.60
-20.33
-
May 26, 2026
7.51
7.51
7.51
7.51
-20.10
-
May 25, 2026
7.51
7.51
7.51
7.51
-20.08
-
May 22, 2026
7.48
7.48
7.48
7.48
-20.00
-
May 21, 2026
7.41
7.57
7.39
7.57
-20.25
300
May 20, 2026
7.20
7.20
7.20
7.20
-19.26
-
May 19, 2026
7.20
7.20
7.20
7.20
-19.26
-
May 18, 2026
7.22
7.32
7.22
7.30
-19.53
9,250
May 15, 2026
7.57
7.63
7.57
7.63
-20.41
500
May 14, 2026
7.04
7.04
7.04
7.04
-18.82
-
May 13, 2026
6.78
6.78
6.78
6.78
-18.13
-
May 12, 2026
6.70
6.70
6.70
6.70
-17.92
-
May 11, 2026
6.71
6.90
6.70
6.90
-18.47
1,799
May 8, 2026
6.78
6.78
6.78
6.78
-18.14
-
May 7, 2026
6.75
6.78
6.75
6.78
-18.14
10,000
May 6, 2026
6.86
6.86
6.86
6.86
-18.34
-
May 5, 2026
6.75
7.01
6.75
7.01
-18.74
1,400
May 4, 2026
6.76
6.99
6.76
6.99
-18.71
600
Apr 30, 2026
6.70
6.70
6.70
6.70
-17.92
-
Apr 29, 2026
6.82
7.04
6.82
7.04
-18.83
2
Apr 28, 2026
6.84
6.84
6.84
6.84
-18.29
-
Apr 27, 2026
6.83
6.83
6.83
6.83
-18.27
-
Apr 24, 2026
7.00
7.00
6.88
6.88
-18.41
1,523
Apr 23, 2026
7.00
7.00
7.00
7.00
-18.72
-
Apr 22, 2026
7.00
7.00
7.00
7.00
-18.72
-
Apr 21, 2026
7.06
7.06
7.06
7.06
-18.87
-
Apr 20, 2026
7.31
7.31
7.27
7.27
-19.45
2,920
Apr 17, 2026
6.85
7.10
6.85
7.10
-19.00
100
Apr 16, 2026
6.83
6.83
6.83
6.83
-18.26
-
Apr 15, 2026
6.74
6.83
6.74
6.83
-18.26
50
Apr 14, 2026
6.70
6.79
6.70
6.79
-18.16
1,150
Apr 13, 2026
6.70
6.70
6.70
6.70
-17.92
-
Apr 10, 2026
6.90
6.90
6.89
6.89
-18.43
900
Apr 9, 2026
6.78
6.78
6.78
6.78
-18.13
-
Apr 8, 2026
7.10
7.10
7.06
7.06
-18.88
1,300
Apr 7, 2026
6.85
6.85
6.77
6.77
-18.11
1,950
Apr 2, 2026
6.79
7.03
6.79
7.03
-18.80
12,938
Apr 1, 2026
6.88
7.10
6.88
7.10
-19.00
15
Mar 31, 2026
6.81
6.81
6.81
6.81
-18.22
-
Mar 30, 2026
0.19751549
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
6.79
6.83
6.79
6.83
-18.26
20
Mar 27, 2026
7.12
7.25
7.12
7.25
74.23
8
Mar 26, 2026
7.04
7.26
7.04
7.26
74.29
1,412
Mar 25, 2026
7.02
7.21
7.02
7.06
72.28
37
Mar 24, 2026
6.99
7.03
6.99
7.03
71.98
90
Mar 23, 2026
6.88
6.88
6.88
6.88
70.40
-
Mar 20, 2026
7.00
7.20
7.00
7.00
71.67
2,900
Mar 19, 2026
7.17
7.19
7.11
7.15
73.21
4,368
Mar 18, 2026
7.24
7.42
7.24
7.40
75.74
554
Mar 17, 2026
7.21
7.21
7.21
7.21
73.84
-
Mar 16, 2026
7.50
7.54
7.50
7.54
77.24
650
Mar 13, 2026
7.58
7.62
7.58
7.62
78.06
3,210
Mar 12, 2026
7.57
7.57
7.40
7.46
76.40
5,970
Mar 11, 2026
8.00
8.00
8.00
8.00
81.91
1,000
Mar 10, 2026
7.91
8.15
7.91
8.15
83.44
1,250
Mar 9, 2026
7.90
7.90
7.90
7.90
80.88
-
Mar 6, 2026
7.86
7.86
7.86
7.86
80.47
-
Mar 5, 2026
7.94
8.01
7.90
7.99
81.79
11,650
Mar 4, 2026
7.83
8.26
7.83
8.26
84.53
250
Mar 3, 2026
8.20
8.20
7.95
7.95
81.40
3,150
Mar 2, 2026
8.30
8.30
8.30
8.30
84.98
3,110
Feb 27, 2026
8.50
8.71
8.50
8.71
89.18
300
Feb 26, 2026
8.39
8.39
8.39
8.39
85.86
-
Feb 25, 2026
8.34
8.34
8.34
8.34
85.43
-
Feb 24, 2026
8.35
8.35
8.35
8.35
85.47
-
Feb 23, 2026
8.41
8.67
8.41
8.67
88.77
500
Feb 20, 2026
8.57
8.57
8.57
8.57
87.79
100
Feb 19, 2026
8.60
8.60
8.60
8.60
88.05
-
Feb 18, 2026
8.62
8.62
8.62
8.62
88.28
-
Feb 17, 2026
8.59
8.59
8.59
8.59
87.97
-
Feb 16, 2026
8.51
8.70
8.51
8.70
89.08
100
Feb 13, 2026
8.70
8.70
8.70
8.70
89.05
-
Feb 12, 2026
8.76
8.76
8.76
8.76
89.73
-
Feb 11, 2026
9.03
9.03
8.90
8.90
91.16
25
Feb 10, 2026
8.92
8.95
8.83
8.83
90.45
2,700
Feb 9, 2026
8.92
8.94
8.72
8.72
89.32
139
Feb 6, 2026
8.96
9.08
8.96
9.00
92.11
2,490
Feb 5, 2026
8.75
8.75
8.75
8.75
89.55
-
Feb 4, 2026
8.61
8.61
8.61
8.61
88.17
-
Feb 3, 2026
8.49
8.49
8.49
8.49
86.97
-
Feb 2, 2026
8.36
8.36
8.36
8.36
85.59
-
Jan 30, 2026
8.37
8.37
8.37
8.37
85.74
-
Jan 29, 2026
8.28
8.28
8.28
8.28
84.82
-
Jan 28, 2026
8.28
8.28
8.28
8.28
84.82
-
Jan 27, 2026
8.28
8.28
8.28
8.28
84.82
-
Jan 26, 2026
8.37
8.37
8.37
8.37
85.70
-
Jan 23, 2026
8.56
8.56
8.56
8.56
87.62
-
Jan 22, 2026
8.73
8.73
8.73
8.73
89.34
-
Jan 21, 2026
8.55
8.55
8.55
8.55
87.50
-
Jan 20, 2026
8.67
8.67
8.67
8.67
88.79
-
Jan 19, 2026
8.73
8.95
8.73
8.95
91.61
500
Jan 16, 2026
8.80
8.81
8.80
8.81
90.20
1
Jan 15, 2026
8.84
8.84
8.84
8.84
90.53
-
Jan 14, 2026
8.68
8.68
8.68
8.68
88.85
-
Jan 13, 2026
8.55
8.55
8.55
8.55
87.52
-
Jan 12, 2026
8.51
8.80
8.50
8.59
87.97
2,390
Jan 9, 2026
8.47
8.68
8.47
8.68
88.83
40
Jan 8, 2026
8.23
8.44
8.23
8.44
86.41
1,000
Jan 7, 2026
8.44
8.44
8.44
8.44
86.37
-
Jan 6, 2026
8.44
8.44
8.44
8.44
86.37
-
Jan 5, 2026
8.39
8.64
8.39
8.64
88.44
205
Jan 2, 2026
8.45
8.45
8.45
8.45
86.47
325
Dec 30, 2025
8.24
8.24
8.24
8.24
84.32
-
Dec 29, 2025
8.27
8.27
8.27
8.27
84.63
-
Dec 23, 2025
8.40
8.60
8.40
8.60
88.09
700
Dec 22, 2025
8.42
8.42
8.42
8.42
86.23
300
Dec 19, 2025
8.39
8.39
8.39
8.39
85.92
-
Dec 18, 2025
8.36
8.36
8.36
8.36
85.57
-
Dec 17, 2025
8.57
8.57
8.57
8.57
87.79
-
Dec 16, 2025
8.62
8.83
8.62
8.83
90.43
452
Dec 15, 2025
8.74
8.74
8.74
8.74
89.44
-
Dec 12, 2025
8.66
8.66
8.66
8.66
88.67
-
Dec 11, 2025
8.50
8.50
8.50
8.50
87.07
-
Dec 10, 2025
8.51
8.51
8.51
8.51
87.17
-
Dec 9, 2025
8.28
8.47
8.27
8.27
84.63
30
Dec 8, 2025
8.32
8.32
8.32
8.32
85.20
-
Dec 5, 2025
8.31
8.31
8.31
8.31
85.04
-
Dec 4, 2025
8.45
8.45
8.45
8.45
86.56
-
Dec 3, 2025
8.21
8.21
8.21
8.21
84.04
-
Dec 2, 2025
8.29
8.50
8.29
8.50
87.07
2,300
Dec 1, 2025
8.41
8.41
8.41
8.41
86.06
480
Nov 28, 2025
8.54
8.54
8.54
8.54
87.46
-
Nov 27, 2025
8.49
8.49
8.47
8.47
86.76
28
Nov 26, 2025
8.55
8.55
8.55
8.55
87.52
-
Nov 25, 2025
8.40
8.70
8.40
8.70
89.03
10
Nov 24, 2025
8.42
8.42
8.42
8.42
86.17
-
Nov 21, 2025
8.42
8.42
8.39
8.39
85.92
38
Nov 20, 2025
8.20
8.20
8.20
8.20
83.94
-
Nov 19, 2025
8.31
8.31
8.31
8.31
85.12
-
Nov 18, 2025
8.47
8.47
8.47
8.47
86.72
1,000
Nov 17, 2025
8.50
8.50
8.50
8.50
87.03
100
Nov 14, 2025
8.56
8.79
8.56
8.79
90.00
38
Nov 13, 2025
8.59
8.79
8.59
8.79
89.98
100
Nov 12, 2025
8.53
8.60
8.53
8.60
88.05
147
Nov 11, 2025
8.41
8.41
8.41
8.41
86.15
-
Nov 10, 2025
8.39
8.39
8.39
8.39
85.92
-
Nov 7, 2025
8.65
8.70
8.65
8.69
89.01
1,730
Nov 6, 2025
8.68
8.68
8.68
8.68
88.83
-
Nov 5, 2025
8.71
8.71
8.71
8.71
89.20
-
Nov 4, 2025
8.87
9.09
8.87
8.91
91.20
1,202
Nov 3, 2025
8.60
9.02
8.60
9.02
92.31
2,220
