Frankfurt - Delayed Quote
EUR
Honda Motor Co., Ltd. (HDMA.F)
31.20
+1.00
(+3.31%)
As of November 4 at 8:15:30 PM 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 5, 2026
32.40
32.40
32.40
32.40
32.40
100
Nov 3, 2026
30.00
30.20
30.00
30.20
30.20
-
Nov 2, 2026
30.20
30.40
30.20
30.40
30.40
-
Oct 30, 2026
30.20
30.20
30.20
30.20
30.20
-
Oct 29, 2026
29.80
30.00
29.80
30.00
30.00
-
Oct 28, 2026
29.80
29.80
29.80
29.80
29.80
-
Oct 27, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 26, 2026
30.20
30.40
30.20
30.40
30.40
-
Oct 23, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 22, 2026
30.20
30.20
30.20
30.20
30.20
-
Oct 21, 2026
30.20
30.20
30.00
30.00
30.00
-
Oct 20, 2026
30.00
30.20
30.00
30.20
30.20
-
Oct 19, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 16, 2026
30.20
31.00
30.20
31.00
31.00
100
Oct 15, 2026
29.80
30.00
29.80
30.00
30.00
-
Oct 14, 2026
29.80
29.80
29.80
29.80
29.80
-
Oct 13, 2026
29.60
29.60
29.20
29.20
29.20
-
Oct 12, 2026
28.40
28.40
28.40
28.40
28.40
-
Oct 9, 2026
29.00
29.00
29.00
29.00
29.00
-
Oct 8, 2026
28.60
28.60
28.60
28.60
28.60
-
Oct 7, 2026
28.20
28.20
28.00
28.00
28.00
-
Oct 6, 2026
28.40
28.40
28.00
28.00
28.00
-
Oct 5, 2026
28.00
28.00
28.00
28.00
28.00
-
Oct 2, 2026
28.00
28.00
27.60
27.60
27.60
-
Oct 1, 2026
28.20
28.20
27.80
27.80
27.80
-
Sep 30, 2026
28.20
28.20
28.20
28.20
28.20
-
Sep 29, 2026
27.80
27.80
27.80
27.80
27.80
-
Sep 28, 2026
28.60
28.60
28.60
28.60
28.60
-
Sep 25, 2026
28.60
28.60
28.60
28.60
28.60
-
Sep 24, 2026
28.60
28.60
28.00
28.00
28.00
-
Sep 23, 2026
28.40
28.40
28.00
28.00
28.00
-
Sep 22, 2026
28.00
28.20
28.00
28.20
28.20
-
Sep 21, 2026
27.80
28.20
27.80
28.20
28.20
-
Sep 18, 2026
28.00
28.00
27.60
27.60
27.60
-
Sep 17, 2026
28.40
28.40
28.40
28.40
28.40
-
Sep 16, 2026
27.80
27.80
27.80
27.80
27.80
-
Sep 15, 2026
27.80
27.80
27.80
27.80
27.80
-
Sep 14, 2026
27.80
27.80
27.80
27.80
27.80
-
Sep 11, 2026
27.80
27.80
27.80
27.80
27.80
-
Sep 10, 2026
27.00
27.00
27.00
27.00
27.00
-
Sep 9, 2026
27.20
27.20
26.60
26.60
26.60
-
Sep 8, 2026
27.00
27.00
26.60
26.60
26.60
-
Sep 7, 2026
27.80
27.80
27.80
27.80
27.80
-
Sep 4, 2026
27.80
27.80
27.80
27.80
27.80
-
Sep 3, 2026
28.00
28.00
28.00
28.00
28.00
-
Sep 2, 2026
27.20
27.20
27.20
27.20
27.20
-
Sep 1, 2026
27.80
27.80
27.80
27.80
27.80
-
Aug 31, 2026
27.20
27.20
27.20
27.20
27.20
-
Aug 28, 2026
27.20
27.20
27.20
27.20
27.20
-
Aug 27, 2026
26.60
26.60
26.60
26.60
26.60
-
Aug 26, 2026
27.00
27.00
27.00
27.00
27.00
-
Aug 25, 2026
27.20
27.20
27.20
27.20
27.20
-
Aug 24, 2026
27.80
27.80
27.80
27.80
27.80
-
Aug 21, 2026
28.00
28.00
28.00
28.00
28.00
-
Aug 20, 2026
28.00
28.00
28.00
28.00
28.00
-
Aug 19, 2026
26.80
26.80
26.80
26.80
26.80
-
Aug 18, 2026
27.60
27.60
27.60
27.60
27.60
-
Aug 17, 2026
27.20
27.20
27.20
27.20
27.20
-
Aug 14, 2026
26.80
26.80
26.80
26.80
26.80
-
Aug 13, 2026
26.80
26.80
26.80
26.80
26.80
-
Aug 12, 2026
27.00
27.00
27.00
27.00
27.00
-
Aug 11, 2026
27.40
27.40
27.40
27.40
27.40
-
Aug 10, 2026
27.40
27.40
27.40
27.40
27.40
-
Aug 7, 2026
27.20
27.20
27.20
27.20
27.20
-
Aug 6, 2026
26.80
26.80
26.80
26.80
26.80
-
Aug 5, 2026
26.40
27.20
26.40
27.20
27.20
32
Aug 4, 2026
25.80
25.80
25.80
25.80
25.80
-
Aug 3, 2026
25.80
25.80
25.80
25.80
25.80
-
Jul 31, 2026
26.00
26.00
26.00
26.00
26.00
-
Jul 30, 2026
26.40
26.40
26.40
26.40
26.40
-
Jul 29, 2026
26.80
26.80
26.80
26.80
26.80
-
Jul 28, 2026
25.60
25.60
25.60
25.60
25.60
-
Jul 27, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 24, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 23, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 22, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 21, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 20, 2026
24.60
24.60
24.60
24.60
24.60
-
Jul 17, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 16, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 15, 2026
24.20
24.20
24.20
24.20
24.20
-
Jul 14, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 13, 2026
24.00
24.00
24.00
24.00
24.00
-
Jul 10, 2026
24.20
24.20
24.20
24.20
24.20
-
Jul 9, 2026
24.20
24.20
24.20
24.20
24.20
-
Jul 8, 2026
24.60
24.60
24.60
24.60
24.60
-
Jul 7, 2026
25.20
25.20
25.20
25.20
25.20
-
Jul 6, 2026
25.40
25.40
25.40
25.40
25.40
-
Jul 3, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 2, 2026
24.40
24.40
24.40
24.40
24.40
-
Jul 1, 2026
23.60
23.60
23.60
23.60
23.60
-
Jun 30, 2026
23.80
23.80
23.80
23.80
23.80
-
Jun 29, 2026
23.60
23.60
23.60
23.60
23.60
-
Jun 26, 2026
23.20
23.20
23.20
23.20
23.20
-
Jun 25, 2026
22.80
22.80
22.80
22.80
22.80
-
Jun 24, 2026
22.60
22.60
22.60
22.60
22.60
-
Jun 23, 2026
22.40
22.40
22.40
22.40
22.40
-
Jun 22, 2026
22.60
22.60
22.60
22.60
22.60
-
Jun 19, 2026
22.80
22.80
22.80
22.80
22.80
-
Jun 18, 2026
22.60
22.60
22.60
22.60
22.60
-
Jun 17, 2026
22.60
22.60
22.60
22.60
22.60
-
Jun 16, 2026
23.00
23.00
23.00
23.00
23.00
-
Jun 15, 2026
23.20
23.20
23.20
23.20
23.20
-
Jun 12, 2026
22.60
22.60
22.60
22.60
22.60
-
Jun 11, 2026
22.80
22.80
22.80
22.80
22.80
-
Jun 10, 2026
23.00
23.00
23.00
23.00
23.00
-
Jun 9, 2026
23.00
23.00
23.00
23.00
23.00
-
Jun 8, 2026
23.00
23.00
23.00
23.00
23.00
-
Jun 5, 2026
23.20
23.20
23.20
23.20
23.20
-
Jun 4, 2026
24.00
24.00
24.00
24.00
24.00
-
Jun 3, 2026
23.80
23.80
23.80
23.80
23.80
-
Jun 2, 2026
22.00
22.00
22.00
22.00
22.00
-
Jun 1, 2026
22.20
22.20
22.20
22.20
22.20
-
May 29, 2026
23.20
23.20
23.20
23.20
23.20
-
May 28, 2026
23.20
23.20
23.20
23.20
23.20
-
May 27, 2026
22.60
22.60
22.60
22.60
22.60
-
May 26, 2026
22.60
22.60
22.60
22.60
22.60
-
May 25, 2026
22.60
22.60
22.60
22.60
22.60
-
May 22, 2026
22.60
22.60
22.60
22.60
22.60
-
May 21, 2026
22.20
23.00
22.20
23.00
23.00
300
May 20, 2026
21.60
21.60
21.60
21.60
21.60
-
May 19, 2026
21.60
21.60
21.60
21.60
21.60
-
May 18, 2026
21.40
21.40
21.40
21.40
21.40
-
May 15, 2026
22.80
23.40
22.80
23.40
23.40
30
May 14, 2026
21.20
21.20
21.20
21.20
21.20
-
May 13, 2026
20.40
20.40
20.40
20.40
20.40
-
May 12, 2026
20.20
20.20
20.20
20.20
20.20
-
May 11, 2026
20.00
20.00
20.00
20.00
20.00
-
May 8, 2026
20.40
20.40
20.40
20.40
20.40
-
May 7, 2026
20.40
20.40
20.40
20.40
20.40
-
May 6, 2026
20.60
20.80
20.60
20.80
20.80
-
May 5, 2026
20.40
20.40
20.40
20.40
20.40
-
May 4, 2026
20.40
20.40
20.40
20.40
20.40
-
Apr 30, 2026
20.20
20.20
20.20
20.20
20.20
-
Apr 29, 2026
20.80
20.80
20.80
20.80
20.80
-
Apr 28, 2026
20.60
20.60
20.60
20.60
20.60
-
Apr 27, 2026
20.40
20.40
20.40
20.40
20.40
-
Apr 24, 2026
20.60
20.60
20.60
20.60
20.60
-
Apr 23, 2026
20.80
20.80
20.80
20.80
20.80
-
Apr 22, 2026
21.00
21.00
21.00
21.00
21.00
-
Apr 21, 2026
21.20
21.20
21.20
21.20
21.20
-
Apr 20, 2026
21.20
21.20
21.20
21.20
21.20
-
Apr 17, 2026
20.60
20.60
20.60
20.60
20.60
-
Apr 16, 2026
20.60
20.60
20.60
20.60
20.60
-
Apr 15, 2026
20.20
20.20
20.20
20.20
20.20
-
Apr 14, 2026
20.00
20.00
20.00
20.00
20.00
-
Apr 13, 2026
19.90
19.90
19.90
19.90
19.90
-
Apr 10, 2026
20.00
20.00
20.00
20.00
20.00
-
Apr 9, 2026
20.40
20.40
20.40
20.40
20.40
-
Apr 8, 2026
20.60
20.60
20.60
20.60
20.60
-
Apr 7, 2026
20.20
20.20
20.20
20.20
20.20
-
Apr 2, 2026
20.60
21.60
20.60
21.60
21.60
100
Apr 1, 2026
20.60
20.60
20.60
20.60
20.60
-
Mar 31, 2026
20.60
20.60
20.60
20.60
20.60
-
Mar 30, 2026
0.5814415
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
20.60
20.60
20.60
20.60
20.60
-
Mar 27, 2026
21.60
21.60
21.60
21.60
20.95
-
Mar 26, 2026
21.40
21.40
21.40
21.40
20.75
-
Mar 25, 2026
21.20
21.20
21.20
21.20
20.56
-
Mar 24, 2026
21.00
21.00
21.00
21.00
20.36
-
Mar 23, 2026
20.60
20.60
20.60
20.60
19.98
-
Mar 20, 2026
21.00
21.00
21.00
21.00
20.36
-
Mar 19, 2026
21.20
21.20
21.20
21.20
20.56
-
Mar 18, 2026
21.80
21.80
21.80
21.80
21.14
300
Mar 17, 2026
21.80
21.80
21.80
21.80
21.14
-
Mar 16, 2026
21.80
21.80
21.80
21.80
21.14
-
Mar 13, 2026
22.40
22.40
22.40
22.40
21.72
-
Mar 12, 2026
22.40
23.00
21.80
22.00
21.33
190
Mar 11, 2026
23.80
23.80
23.80
23.80
23.08
-
Mar 10, 2026
24.00
24.00
24.00
24.00
23.27
-
Mar 9, 2026
23.60
23.60
23.60
23.60
22.89
-
Mar 6, 2026
23.80
23.80
23.80
23.80
23.08
-
Mar 5, 2026
23.40
23.40
23.40
23.40
22.69
-
Mar 4, 2026
23.60
23.60
23.60
23.60
22.89
-
Mar 3, 2026
24.00
24.00
24.00
24.00
23.27
-
Mar 2, 2026
25.80
25.80
25.80
25.80
25.02
150
Feb 27, 2026
25.60
25.60
25.60
25.60
24.82
-
Feb 26, 2026
25.20
25.20
25.20
25.20
24.44
-
Feb 25, 2026
25.00
25.00
25.00
25.00
24.24
-
Feb 24, 2026
25.20
25.20
25.20
25.20
24.44
-
Feb 23, 2026
25.40
25.40
25.40
25.40
24.63
-
Feb 20, 2026
25.20
25.20
25.20
25.20
24.44
-
Feb 19, 2026
25.80
25.80
25.80
25.80
25.02
-
Feb 18, 2026
26.00
26.00
26.00
26.00
25.21
-
Feb 17, 2026
25.80
25.80
25.80
25.80
25.02
-
Feb 16, 2026
25.60
25.60
25.60
25.60
24.82
-
Feb 13, 2026
26.40
26.40
26.40
26.40
25.60
-
Feb 12, 2026
26.40
26.40
26.40
26.40
25.60
-
Feb 11, 2026
26.80
26.80
26.80
26.80
25.99
-
Feb 10, 2026
26.80
26.80
26.60
26.60
25.79
200
Feb 9, 2026
26.20
26.20
26.20
26.20
25.41
-
Feb 6, 2026
26.60
26.60
26.60
26.60
25.79
-
Feb 5, 2026
26.20
26.20
26.20
26.20
25.41
-
Feb 4, 2026
26.00
26.00
26.00
26.00
25.21
-
Feb 3, 2026
25.60
25.60
25.60
25.60
24.82
-
Feb 2, 2026
25.20
25.20
25.20
25.20
24.44
-
Jan 30, 2026
25.00
25.00
25.00
25.00
24.24
-
Jan 29, 2026
25.00
25.00
25.00
25.00
24.24
-
Jan 28, 2026
24.60
24.60
24.60
24.60
23.86
-
Jan 27, 2026
25.00
25.00
25.00
25.00
24.24
-
Jan 26, 2026
25.00
25.00
25.00
25.00
24.24
-
Jan 23, 2026
25.80
25.80
25.80
25.80
25.02
-
Jan 22, 2026
26.20
26.20
26.20
26.20
25.41
-
Jan 21, 2026
25.80
25.80
25.80
25.80
25.02
-
Jan 20, 2026
26.20
26.20
26.20
26.20
25.41
-
Jan 19, 2026
26.40
26.40
26.40
26.40
25.60
-
Jan 16, 2026
26.40
26.40
26.40
26.40
25.60
-
Jan 15, 2026
26.40
26.40
26.40
26.40
25.60
-
Jan 14, 2026
26.20
26.20
26.20
26.20
25.41
-
Jan 13, 2026
25.80
25.80
25.80
25.80
25.02
-
Jan 12, 2026
25.80
25.80
25.80
25.80
25.02
-
Jan 9, 2026
25.40
25.40
25.40
25.40
24.63
-
Jan 8, 2026
25.00
25.00
25.00
25.00
24.24
-
Jan 7, 2026
25.40
25.40
25.40
25.40
24.63
-
Jan 6, 2026
25.40
25.40
25.40
25.40
24.63
-
Jan 5, 2026
25.20
25.20
25.20
25.20
24.44
-
Jan 2, 2026
24.80
24.80
24.80
24.80
24.05
-
Dec 30, 2025
25.00
25.00
25.00
25.00
24.24
-
Dec 29, 2025
24.80
24.80
24.80
24.80
24.05
-
Dec 23, 2025
25.40
25.40
25.40
25.40
24.63
-
Dec 22, 2025
25.40
25.40
25.40
25.40
24.63
-
Dec 19, 2025
25.40
25.40
25.40
25.40
24.63
-
Dec 18, 2025
25.40
25.40
25.40
25.40
24.63
-
Dec 17, 2025
26.00
26.00
26.00
26.00
25.21
-
Dec 16, 2025
26.00
26.00
26.00
26.00
25.21
-
Dec 15, 2025
26.20
26.20
26.20
26.20
25.41
-
Dec 12, 2025
26.20
26.20
26.20
26.20
25.41
-
Dec 11, 2025
25.60
25.60
25.60
25.60
24.82
-
Dec 10, 2025
25.60
25.60
25.60
25.60
24.82
-
Dec 9, 2025
25.00
25.00
25.00
25.00
24.24
-
Dec 8, 2025
25.00
25.00
25.00
25.00
24.24
-
Dec 5, 2025
25.00
25.00
25.00
25.00
24.24
-
Dec 4, 2025
25.40
25.40
25.40
25.40
24.63
-
Dec 3, 2025
24.60
24.60
24.60
24.60
23.86
-
Dec 2, 2025
25.00
25.00
25.00
25.00
24.24
-
Dec 1, 2025
25.20
25.20
25.20
25.20
24.44
-
Nov 28, 2025
26.00
26.80
26.00
26.80
25.99
250
Nov 27, 2025
25.80
25.80
25.80
25.80
25.02
-
Nov 26, 2025
25.80
25.80
25.80
25.80
25.02
-
Nov 25, 2025
25.00
25.00
25.00
25.00
24.24
-
Nov 24, 2025
25.00
25.00
25.00
25.00
24.24
-
Nov 21, 2025
25.20
25.20
25.20
25.20
24.44
-
Nov 20, 2025
24.80
24.80
24.80
24.80
24.05
-
Nov 19, 2025
25.00
25.00
25.00
25.00
24.24
-
Nov 18, 2025
24.60
24.60
24.60
24.60
23.86
-
Nov 17, 2025
25.20
25.20
25.20
25.20
24.44
-
Nov 14, 2025
25.80
25.80
25.80
25.80
25.02
-
Nov 13, 2025
26.00
26.00
26.00
26.00
25.21
-
Nov 12, 2025
25.60
25.60
25.60
25.60
24.82
-
Nov 11, 2025
25.40
25.40
25.40
25.40
24.63
-
Nov 10, 2025
25.20
25.20
25.20
25.20
24.44
-
Nov 7, 2025
25.80
25.80
25.80
25.80
25.02
-
Nov 6, 2025
26.20
26.20
26.20
26.20
25.41
-
Nov 5, 2025
26.40
26.40
26.40
26.40
25.60
-
