ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
60,896.88
0.97%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Dongfeng Motor Group Co (D4D)

  7. Dongfeng Motor Group Co (D4D) Historical

D4D Dongfeng Motor Group Co

0.268
-0.006 (-2.19%)
Jun 28 2024 - Closed
Realtime Data

D4D Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.2698 -0.0068 -2.46% 0.2658 0.2798 0.26 20,631
Jun 27 2024 0.2766 -0.0172 -5.85% 0.2766 0.2766 0.2766 10
Jun 26 2024 0.2938 0.0184 6.68% 0.2832 0.2938 0.2832 2,249
Jun 25 2024 0.2754 -0.0224 -7.52% 0.279 0.279 0.2754 3,001
Jun 24 2024 0.2978 -0.0084 -2.74% 0.289 0.2978 0.2752 9,685
Jun 21 2024 0.3062 0.0078 2.61% 0.2862 0.3068 0.2862 9,560
Jun 20 2024 0.2984 -0.0214 -6.69% 0.2984 0.2984 0.2984 3,000
Jun 19 2024 0.3198 0.0274 9.37% 0.3198 0.3198 0.3198 395
Jun 18 2024 0.2924 0.0008 0.27% 0.3062 0.3062 0.2922 56,301
Jun 17 2024 0.2916 0.0204 7.52% 0.2852 0.2964 0.2852 6,139
Jun 14 2024 0.2712 0.0064 2.42% 0.2776 0.278 0.2712 7,000
Jun 13 2024 0.2648 -0.021 -7.35% 0.2778 0.2778 0.2648 5,400
Jun 12 2024 0.2858 -0.0056 -1.92% 0.2804 0.2862 0.275 14,124
Jun 11 2024 0.2914 -0.0012 -0.41% 0.28 0.2914 0.2778 4,906
Jun 10 2024 0.2926 0.00 0.00% 0.2926 0.2926 0.2926 0.00
Jun 07 2024 0.2926 0.0074 2.59% 0.2926 0.2926 0.2926 3,000
Jun 06 2024 0.2852 -0.016 -5.31% 0.2828 0.2852 0.2702 108,689
Jun 05 2024 0.3012 -0.0126 -4.02% 0.2924 0.3098 0.273 102,853
Jun 04 2024 0.3138 0.0186 6.30% 0.314 0.314 0.3138 450
Jun 03 2024 0.2952 -0.0126 -4.09% 0.3094 0.3094 0.2952 22,032
May 31 2024 0.3078 -0.0014 -0.45% 0.305 0.31 0.3002 4,118
May 30 2024 0.3092 -0.0142 -4.39% 0.31 0.31 0.303 43,059
May 29 2024 0.3234 0.005 1.57% 0.3192 0.3234 0.3168 5,100
May 28 2024 0.3184 -0.015 -4.50% 0.3224 0.3224 0.3184 6,062
May 27 2024 0.3334 -0.0006 -0.18% 0.3194 0.3334 0.3194 22,600
May 24 2024 0.334 -0.0026 -0.77% 0.321 0.334 0.3202 6,912
May 23 2024 0.3366 -0.0108 -3.11% 0.3286 0.3388 0.3286 15,280
May 22 2024 0.3474 0.0172 5.21% 0.3474 0.3474 0.3474 300
May 21 2024 0.3302 -0.0108 -3.17% 0.3422 0.3454 0.3302 36,934
May 20 2024 0.341 -0.0188 -5.23% 0.351 0.351 0.3314 11,840
May 17 2024 0.3598 0.0166 4.84% 0.3452 0.3598 0.3452 17,000
May 16 2024 0.3432 -0.0162 -4.51% 0.3484 0.3484 0.3432 7,820
May 15 2024 0.3594 0.0088 2.51% 0.3508 0.3594 0.3506 12,500
May 14 2024 0.3506 -0.017 -4.62% 0.3506 0.3506 0.3506 30
May 13 2024 0.3676 -0.0042 -1.13% 0.3504 0.3684 0.3494 8,630
May 10 2024 0.3718 0.0366 10.92% 0.3492 0.3718 0.3492 20,964
May 09 2024 0.3352 -0.0164 -4.66% 0.3352 0.3352 0.3352 4,000
May 08 2024 0.3516 -0.006 -1.68% 0.34 0.3524 0.34 16,984
May 07 2024 0.3576 0.0016 0.45% 0.3538 0.3576 0.3406 5,522
May 06 2024 0.356 0.0158 4.64% 0.3566 0.366 0.356 29,972
May 03 2024 0.3402 -0.0098 -2.80% 0.3488 0.3638 0.3402 10,480
May 02 2024 0.35 -0.0024 -0.68% 0.341 0.3508 0.3332 22,404
Apr 30 2024 0.3524 -0.0254 -6.72% 0.3472 0.3542 0.3472 3,069
Apr 29 2024 0.3778 0.0064 1.72% 0.3488 0.3784 0.3488 2,670
Apr 26 2024 0.3714 0.0078 2.15% 0.3582 0.3714 0.3582 5,726
Apr 25 2024 0.3636 -0.0022 -0.60% 0.3636 0.3636 0.3636 200
Apr 24 2024 0.3658 0.0038 1.05% 0.3658 0.3658 0.3658 2,070
Apr 23 2024 0.362 -0.0012 -0.33% 0.353 0.362 0.353 5,181
Apr 22 2024 0.3632 0.0146 4.19% 0.3346 0.3632 0.3346 4,000
Apr 19 2024 0.3486 0.00 0.00% 0.3486 0.3486 0.3486 0.00
Apr 18 2024 0.3486 -0.0004 -0.11% 0.3252 0.3486 0.3252 350
Apr 17 2024 0.349 0.0174 5.25% 0.3366 0.349 0.3366 4,400
Apr 16 2024 0.3316 -0.0188 -5.37% 0.3316 0.3316 0.3316 1,000
Apr 15 2024 0.3504 0.0148 4.41% 0.3504 0.3504 0.3504 5,000
Apr 12 2024 0.3356 -0.0124 -3.56% 0.3356 0.3356 0.3356 6,000
Apr 11 2024 0.348 -0.0122 -3.39% 0.348 0.348 0.348 20,000
Apr 10 2024 0.3602 0.0076 2.16% 0.3602 0.3602 0.3602 201
Apr 09 2024 0.3526 0.0322 10.05% 0.3526 0.3526 0.3526 1,000
Apr 08 2024 0.3204 -0.014 -4.19% 0.329 0.329 0.3202 10,714
Apr 05 2024 0.3344 -0.0318 -8.68% 0.3348 0.3354 0.327 57,338
Apr 04 2024 0.3662 -0.0014 -0.38% 0.3662 0.3662 0.3662 8,184
Apr 03 2024 0.3676 -0.0024 -0.65% 0.3592 0.3676 0.3512 5,054
Apr 02 2024 0.37 -0.0312 -7.78% 0.3718 0.3718 0.3506 98,194

Your Recent History

TG
D4D
Dongfeng Motor
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved