Nissan Motor Co., Ltd. (NISA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:46PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.1395 | 3.1395 | 3.1300 | 3.1300 | 3.1300 | 300 |
| 26 Jun 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| 25 Jun 2024 | 3.1645 | 3.1645 | 3.1645 | 3.1645 | 3.1645 | - |
| 24 Jun 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
| 21 Jun 2024 | 3.1275 | 3.1275 | 3.1275 | 3.1275 | 3.1275 | - |
| 20 Jun 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 19 Jun 2024 | 3.1635 | 3.1635 | 3.1635 | 3.1635 | 3.1635 | - |
| 18 Jun 2024 | 3.1600 | 3.1600 | 3.0660 | 3.0660 | 3.0660 | 1,340 |
| 17 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 14 Jun 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 13 Jun 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
| 12 Jun 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 11 Jun 2024 | 3.1830 | 3.1830 | 3.1720 | 3.1720 | 3.1720 | 100 |
| 10 Jun 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 07 Jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 06 Jun 2024 | 3.1170 | 3.1170 | 3.0780 | 3.0780 | 3.0780 | 270 |
| 05 Jun 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1,000 |
| 04 Jun 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 9,000 |
| 03 Jun 2024 | 3.2995 | 3.3100 | 3.2995 | 3.3100 | 3.3100 | 2,450 |
| 31 May 2024 | 3.2540 | 3.2540 | 3.2105 | 3.2105 | 3.2105 | 100 |
| 30 May 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 29 May 2024 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | - |
| 28 May 2024 | 3.2695 | 3.2695 | 3.2695 | 3.2695 | 3.2695 | - |
| 27 May 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 24 May 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
| 23 May 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 22 May 2024 | 3.2245 | 3.2245 | 3.2245 | 3.2245 | 3.2245 | - |
| 21 May 2024 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | - |
| 20 May 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
| 17 May 2024 | 3.2270 | 3.3280 | 3.2270 | 3.3280 | 3.3280 | 125 |
| 16 May 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 15 May 2024 | 3.3325 | 3.3400 | 3.3325 | 3.3400 | 3.3400 | 20 |
| 14 May 2024 | 3.3635 | 3.4200 | 3.3635 | 3.4200 | 3.4200 | 400 |
| 13 May 2024 | 3.2920 | 3.3400 | 3.2920 | 3.3400 | 3.3400 | 70 |
| 10 May 2024 | 3.2545 | 3.3520 | 3.2545 | 3.2905 | 3.2905 | 140 |
| 09 May 2024 | 3.4105 | 3.5055 | 3.4105 | 3.5055 | 3.5055 | 1,250 |
| 08 May 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 07 May 2024 | 3.4545 | 3.5200 | 3.4545 | 3.5200 | 3.5200 | 50 |
| 06 May 2024 | 3.4695 | 3.4695 | 3.4680 | 3.4680 | 3.4680 | 2 |
| 03 May 2024 | 3.4570 | 3.4575 | 3.4570 | 3.4575 | 3.4575 | 2 |
| 02 May 2024 | 3.4530 | 3.4530 | 3.4500 | 3.4500 | 3.4500 | 30 |
| 30 Apr 2024 | 3.4345 | 3.4360 | 3.4345 | 3.4360 | 3.4360 | - |
| 29 Apr 2024 | 3.2810 | 3.3445 | 3.2810 | 3.3445 | 3.3445 | 25 |
| 26 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 25 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 300 |
| 24 Apr 2024 | 3.3185 | 3.3270 | 3.3185 | 3.3270 | 3.3270 | 38 |
| 23 Apr 2024 | 3.3220 | 3.4000 | 3.3220 | 3.4000 | 3.4000 | 125 |
| 22 Apr 2024 | 3.3005 | 3.4000 | 3.3005 | 3.4000 | 3.4000 | 457 |
| 19 Apr 2024 | 3.3815 | 3.3860 | 3.3700 | 3.3700 | 3.3700 | 3,500 |
| 18 Apr 2024 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | - |
| 17 Apr 2024 | 3.4155 | 3.4155 | 3.4155 | 3.4155 | 3.4155 | - |
| 16 Apr 2024 | 3.5010 | 3.5010 | 3.5000 | 3.5000 | 3.5000 | 2,000 |
| 15 Apr 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 12 Apr 2024 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | - |
| 11 Apr 2024 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | - |
| 10 Apr 2024 | 3.5905 | 3.6985 | 3.5905 | 3.6985 | 3.6985 | 630 |
| 09 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 08 Apr 2024 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | - |
| 05 Apr 2024 | 3.4825 | 3.4825 | 3.4825 | 3.4825 | 3.4825 | - |
| 04 Apr 2024 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | - |
| 03 Apr 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 02 Apr 2024 | 3.5815 | 3.5815 | 3.5815 | 3.5815 | 3.5815 | - |
| 28 Mar 2024 | 3.6125 | 3.7285 | 3.5865 | 3.5865 | 3.5865 | 2,225 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 3.6405 | 3.6405 | 3.6110 | 3.6110 | -11.3890 | 135 |
| 26 Mar 2024 | 3.6105 | 3.7490 | 3.6105 | 3.7130 | -11.7107 | 181 |
| 25 Mar 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | -12.1428 | 125 |
| 22 Mar 2024 | 3.8825 | 3.8825 | 3.8825 | 3.8825 | -12.2453 | - |
| 21 Mar 2024 | 3.7270 | 3.8035 | 3.7270 | 3.8035 | -11.9961 | 130 |
| 20 Mar 2024 | 3.6425 | 3.6425 | 3.6095 | 3.6095 | -11.3843 | - |
| 19 Mar 2024 | 3.6695 | 3.6695 | 3.6695 | 3.6695 | -11.5735 | - |
| 18 Mar 2024 | 3.6885 | 3.7960 | 3.6600 | 3.6600 | -11.5435 | 1,205 |
| 15 Mar 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | -11.2628 | - |
| 14 Mar 2024 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | -10.8796 | - |
| 13 Mar 2024 | 3.3810 | 3.6100 | 3.3810 | 3.6100 | -11.3858 | 330 |
| 12 Mar 2024 | 3.3275 | 3.3500 | 3.2955 | 3.2955 | -10.3939 | 403 |
| 11 Mar 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | -10.3103 | - |
| 08 Mar 2024 | 3.3795 | 3.4380 | 3.3795 | 3.3990 | -10.7204 | 350 |
| 07 Mar 2024 | 3.4100 | 3.4895 | 3.4100 | 3.4895 | -11.0058 | 27 |
| 06 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -11.3543 | 50 |
| 05 Mar 2024 | 3.5095 | 3.6170 | 3.5095 | 3.6170 | -11.4079 | 100 |
| 04 Mar 2024 | 3.5685 | 3.5760 | 3.5265 | 3.5265 | -11.1225 | 84 |
| 01 Mar 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | -11.4142 | - |
| 29 Feb 2024 | 3.5935 | 3.5935 | 3.5935 | 3.5935 | -11.3338 | - |
| 28 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -11.2597 | - |
| 27 Feb 2024 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | -11.0216 | - |
| 26 Feb 2024 | 3.4870 | 3.5545 | 3.4870 | 3.5545 | -11.2108 | 126 |
| 23 Feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | -10.8055 | - |
| 22 Feb 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | -10.8118 | - |
| 21 Feb 2024 | 3.4565 | 3.5400 | 3.4565 | 3.5400 | -11.1651 | 125 |
| 20 Feb 2024 | 3.4610 | 3.4610 | 3.4220 | 3.4220 | -10.7929 | 9,907 |
| 19 Feb 2024 | 3.4540 | 3.5585 | 3.4540 | 3.5585 | -11.2234 | 798 |
| 16 Feb 2024 | 3.4130 | 3.4130 | 3.3750 | 3.3750 | -10.6447 | 140 |
| 15 Feb 2024 | 3.3815 | 3.3815 | 3.3815 | 3.3815 | -10.6652 | - |
| 14 Feb 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | -10.5185 | - |
| 13 Feb 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | -10.8560 | - |
| 12 Feb 2024 | 3.4100 | 3.4680 | 3.4100 | 3.4680 | -10.9380 | 1,050 |
| 09 Feb 2024 | 3.4035 | 3.4830 | 3.4035 | 3.4830 | -10.9853 | 600 |
| 08 Feb 2024 | 3.8610 | 3.8610 | 3.7735 | 3.7800 | -11.9220 | 820 |
| 07 Feb 2024 | 3.8000 | 3.8390 | 3.8000 | 3.8025 | -11.9930 | 9,460 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.