Nissan Motor Co Ltd (NISA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| 27 Jun 2024 | 3.1795 | 3.2050 | 3.1795 | 3.2050 | 3.2050 | 1,500 |
| 26 Jun 2024 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | - |
| 25 Jun 2024 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | - |
| 24 Jun 2024 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | - |
| 21 Jun 2024 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | - |
| 20 Jun 2024 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | - |
| 19 Jun 2024 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | 3.1795 | - |
| 18 Jun 2024 | 3.1455 | 3.1455 | 3.1455 | 3.1455 | 3.1455 | - |
| 17 Jun 2024 | 3.1455 | 3.1455 | 3.1455 | 3.1455 | 3.1455 | - |
| 14 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 13 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 12 Jun 2024 | 3.2005 | 3.2005 | 3.2005 | 3.2005 | 3.2005 | - |
| 11 Jun 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| 10 Jun 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 100 |
| 07 Jun 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 06 Jun 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 05 Jun 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 04 Jun 2024 | 3.3045 | 3.3045 | 3.3045 | 3.3045 | 3.3045 | - |
| 03 Jun 2024 | 3.3195 | 3.3195 | 3.3195 | 3.3195 | 3.3195 | - |
| 31 May 2024 | 3.2895 | 3.2895 | 3.2895 | 3.2895 | 3.2895 | - |
| 30 May 2024 | 3.2610 | 3.2895 | 3.2610 | 3.2895 | 3.2895 | 200 |
| 29 May 2024 | 3.2835 | 3.2835 | 3.2835 | 3.2835 | 3.2835 | - |
| 28 May 2024 | 3.2835 | 3.2835 | 3.2835 | 3.2835 | 3.2835 | - |
| 27 May 2024 | 3.2705 | 3.2705 | 3.2705 | 3.2705 | 3.2705 | - |
| 24 May 2024 | 3.2685 | 3.2685 | 3.2685 | 3.2685 | 3.2685 | - |
| 23 May 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| 22 May 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| 21 May 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| 20 May 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| 17 May 2024 | 3.2840 | 3.3410 | 3.2840 | 3.3410 | 3.3410 | 800 |
| 16 May 2024 | 3.3215 | 3.3215 | 3.3215 | 3.3215 | 3.3215 | - |
| 15 May 2024 | 3.3715 | 3.3715 | 3.3715 | 3.3715 | 3.3715 | - |
| 14 May 2024 | 3.3715 | 3.3715 | 3.3715 | 3.3715 | 3.3715 | - |
| 13 May 2024 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 10 May 2024 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 09 May 2024 | 3.4645 | 3.5080 | 3.4645 | 3.5080 | 3.5080 | 2,000 |
| 08 May 2024 | 3.4645 | 3.4645 | 3.4645 | 3.4645 | 3.4645 | - |
| 07 May 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 06 May 2024 | 3.4940 | 3.5270 | 3.4940 | 3.5270 | 3.5270 | 30 |
| 03 May 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 02 May 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 30 Apr 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 29 Apr 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| 26 Apr 2024 | 3.2915 | 3.2915 | 3.2915 | 3.2915 | 3.2915 | - |
| 25 Apr 2024 | 3.2985 | 3.2985 | 3.2985 | 3.2985 | 3.2985 | - |
| 24 Apr 2024 | 3.3480 | 3.3480 | 3.3405 | 3.3405 | 3.3405 | 100 |
| 23 Apr 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 22 Apr 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 19 Apr 2024 | 3.4545 | 3.4545 | 3.3630 | 3.3630 | 3.3630 | 2,000 |
| 18 Apr 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| 17 Apr 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| 16 Apr 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 15 Apr 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | - |
| 12 Apr 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 1,800 |
| 11 Apr 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 10 Apr 2024 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | - |
| 09 Apr 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 08 Apr 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 05 Apr 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 04 Apr 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 03 Apr 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 02 Apr 2024 | 3.6355 | 3.6355 | 3.6355 | 3.6355 | 3.6355 | - |
| 28 Mar 2024 | 3.6735 | 3.6735 | 3.6735 | 3.6735 | 3.6735 | - |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 3.7015 | 3.7015 | 3.7015 | 3.7015 | -11.2985 | - |
| 26 Mar 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | -11.3214 | - |
| 25 Mar 2024 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | -11.5656 | - |
| 22 Mar 2024 | 3.8805 | 3.8805 | 3.8805 | 3.8805 | -11.8449 | - |
| 21 Mar 2024 | 3.7525 | 3.7525 | 3.7525 | 3.7525 | -11.4542 | - |
| 20 Mar 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | -11.2115 | - |
| 19 Mar 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | -11.1871 | - |
| 18 Mar 2024 | 3.6610 | 3.6650 | 3.6610 | 3.6650 | -11.1871 | 2,000 |
| 15 Mar 2024 | 3.5715 | 3.5715 | 3.5715 | 3.5715 | -10.9017 | - |
| 14 Mar 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | -10.5858 | - |
| 13 Mar 2024 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | -10.3690 | - |
| 12 Mar 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | -10.2469 | - |
| 11 Mar 2024 | 3.3455 | 3.3455 | 3.3455 | 3.3455 | -10.2118 | - |
| 08 Mar 2024 | 3.4385 | 3.4385 | 3.4385 | 3.4385 | -10.4957 | - |
| 07 Mar 2024 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | -10.8040 | - |
| 06 Mar 2024 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | -10.8956 | - |
| 05 Mar 2024 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | -10.8956 | - |
| 04 Mar 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | -11.0619 | - |
| 01 Mar 2024 | 3.6345 | 3.6345 | 3.6345 | 3.6345 | -11.0940 | - |
| 29 Feb 2024 | 3.6145 | 3.6145 | 3.6145 | 3.6145 | -11.0329 | - |
| 28 Feb 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | -10.9597 | - |
| 27 Feb 2024 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | -10.7155 | - |
| 26 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | -10.6987 | - |
| 23 Feb 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | -10.6773 | - |
| 22 Feb 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | -10.6392 | - |
| 21 Feb 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | -10.6392 | - |
| 20 Feb 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | -10.6392 | - |
| 19 Feb 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | -10.5949 | - |
| 16 Feb 2024 | 3.4405 | 3.4405 | 3.4405 | 3.4405 | -10.5018 | - |
| 15 Feb 2024 | 3.4405 | 3.4405 | 3.4405 | 3.4405 | -10.5018 | - |
| 14 Feb 2024 | 3.4725 | 3.4725 | 3.4725 | 3.4725 | -10.5995 | - |
| 13 Feb 2024 | 3.4725 | 3.4725 | 3.4725 | 3.4725 | -10.5995 | - |
| 12 Feb 2024 | 3.4725 | 3.4725 | 3.4725 | 3.4725 | -10.5995 | - |
| 09 Feb 2024 | 3.4725 | 3.4725 | 3.4725 | 3.4725 | -10.5995 | - |
| 08 Feb 2024 | 3.8770 | 3.8775 | 3.7435 | 3.7500 | -11.4465 | 3,520 |
| *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.