Nissan Motor Co Ltd (NISA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 3.2875 | 3.2875 | 3.2875 | 3.2875 | 3.2875 | - |
| 03 Jul 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1600 | 3.1600 | - |
| 02 Jul 2024 | 3.1465 | 3.1465 | 3.1465 | 3.1465 | 3.1465 | - |
| 01 Jul 2024 | 3.1725 | 3.1725 | 3.1725 | 3.1725 | 3.1725 | - |
| 28 Jun 2024 | 3.1645 | 3.1645 | 3.1645 | 3.1645 | 3.1645 | - |
| 27 Jun 2024 | 3.1655 | 3.1655 | 3.1655 | 3.1655 | 3.1655 | - |
| 26 Jun 2024 | 3.1525 | 3.1525 | 3.1525 | 3.1525 | 3.1525 | - |
| 25 Jun 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 24 Jun 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 21 Jun 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
| 20 Jun 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 19 Jun 2024 | 3.1885 | 3.1885 | 3.1885 | 3.1885 | 3.1885 | - |
| 18 Jun 2024 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | - |
| 17 Jun 2024 | 3.0455 | 3.0455 | 3.0455 | 3.0455 | 3.0455 | - |
| 14 Jun 2024 | 3.1505 | 3.1505 | 3.1505 | 3.1505 | 3.1505 | - |
| 13 Jun 2024 | 3.1805 | 3.1805 | 3.1555 | 3.1555 | 3.1555 | 25 |
| 12 Jun 2024 | 3.2100 | 3.2430 | 3.2100 | 3.2430 | 3.2430 | 380 |
| 11 Jun 2024 | 3.2075 | 3.2075 | 3.2075 | 3.2075 | 3.2075 | - |
| 10 Jun 2024 | 3.2045 | 3.2045 | 3.2045 | 3.2045 | 3.2045 | - |
| 07 Jun 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 06 Jun 2024 | 3.1500 | 3.1905 | 3.0875 | 3.1905 | 3.1905 | 1,100 |
| 05 Jun 2024 | 3.2300 | 3.2340 | 3.2300 | 3.2340 | 3.2340 | 1,080 |
| 04 Jun 2024 | 3.2565 | 3.2565 | 3.2565 | 3.2565 | 3.2565 | - |
| 03 Jun 2024 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | - |
| 31 May 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| 30 May 2024 | 3.2405 | 3.2640 | 3.2405 | 3.2640 | 3.2640 | 148 |
| 29 May 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| 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 | 3.2405 | 3.2725 | 3.2405 | 3.2725 | 3.2725 | 660 |
| 23 May 2024 | 3.2715 | 3.2715 | 3.2705 | 3.2705 | 3.2705 | - |
| 22 May 2024 | 3.2065 | 3.2065 | 3.2065 | 3.2065 | 3.2065 | - |
| 21 May 2024 | 3.2640 | 3.3160 | 3.2640 | 3.3160 | 3.3160 | 900 |
| 20 May 2024 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | - |
| 17 May 2024 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | - |
| 16 May 2024 | 3.3215 | 3.3215 | 3.3215 | 3.3215 | 3.3215 | 30 |
| 15 May 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 14 May 2024 | 3.3740 | 3.4195 | 3.3380 | 3.4195 | 3.4195 | 280 |
| 13 May 2024 | 3.3030 | 3.3105 | 3.3030 | 3.3105 | 3.3105 | - |
| 10 May 2024 | 3.2350 | 3.3365 | 3.2350 | 3.3365 | 3.3365 | 1,000 |
| 09 May 2024 | 3.4310 | 3.4950 | 3.4310 | 3.4950 | 3.4950 | 6,000 |
| 08 May 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 07 May 2024 | 3.4775 | 3.4775 | 3.4775 | 3.4775 | 3.4775 | - |
| 06 May 2024 | 3.4485 | 3.4485 | 3.4485 | 3.4485 | 3.4485 | - |
| 03 May 2024 | 3.4765 | 3.4765 | 3.4765 | 3.4765 | 3.4765 | - |
| 02 May 2024 | 3.4585 | 3.4585 | 3.4585 | 3.4585 | 3.4585 | - |
| 30 Apr 2024 | 3.4500 | 3.4570 | 3.4500 | 3.4570 | 3.4570 | - |
| 29 Apr 2024 | 3.2095 | 3.3325 | 3.2095 | 3.3325 | 3.3325 | 1,000 |
| 26 Apr 2024 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | - |
| 25 Apr 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 24 Apr 2024 | 3.3405 | 3.3405 | 3.3405 | 3.3405 | 3.3405 | - |
| 23 Apr 2024 | 3.3405 | 3.3405 | 3.3405 | 3.3405 | 3.3405 | - |
| 22 Apr 2024 | 3.3145 | 3.3590 | 3.3145 | 3.3590 | 3.3590 | 600 |
| 19 Apr 2024 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | - |
| 18 Apr 2024 | 3.4485 | 3.4485 | 3.4485 | 3.4485 | 3.4485 | - |
| 17 Apr 2024 | 3.3970 | 3.4570 | 3.3970 | 3.4570 | 3.4570 | 3,000 |
| 16 Apr 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| 15 Apr 2024 | 3.5605 | 3.5640 | 3.5605 | 3.5640 | 3.5640 | - |
| 12 Apr 2024 | 3.5915 | 3.5915 | 3.5915 | 3.5915 | 3.5915 | - |
| 11 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 10 Apr 2024 | 3.6055 | 3.6055 | 3.6055 | 3.6055 | 3.6055 | - |
| 09 Apr 2024 | 3.5710 | 3.5875 | 3.5710 | 3.5875 | 3.5875 | 25 |
| 08 Apr 2024 | 3.5275 | 3.5275 | 3.5275 | 3.5275 | 3.5275 | - |
| 05 Apr 2024 | 3.5110 | 3.5145 | 3.5110 | 3.5145 | 3.5145 | 473 |
| 04 Apr 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 03 Apr 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 02 Apr 2024 | 3.5935 | 3.6015 | 3.5935 | 3.6015 | 3.6015 | - |
| 28 Mar 2024 | 3.6360 | 3.6870 | 3.6360 | 3.6870 | 3.6870 | 2,963 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 3.6470 | 3.6940 | 3.6470 | 3.6940 | -11.3060 | 1,100 |
| 26 Mar 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | -11.2295 | 2,500 |
| 25 Mar 2024 | 3.7805 | 3.7805 | 3.7805 | 3.7805 | -11.5707 | - |
| 22 Mar 2024 | 3.8775 | 3.8945 | 3.8775 | 3.8945 | -11.9197 | - |
| 21 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -11.4774 | - |
| 20 Mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | -11.0703 | - |
| 19 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -11.1713 | - |
| 18 Mar 2024 | 3.6630 | 3.6640 | 3.6600 | 3.6600 | -11.2019 | 4,114 |
| 15 Mar 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | -10.9357 | - |
| 14 Mar 2024 | 3.4660 | 3.5505 | 3.4660 | 3.5505 | -10.8668 | 30 |
| 13 Mar 2024 | 3.3985 | 3.3985 | 3.3985 | 3.3985 | -10.4016 | - |
| 12 Mar 2024 | 3.3580 | 3.4125 | 3.3580 | 3.4125 | -10.4444 | 146 |
| 11 Mar 2024 | 3.2515 | 3.2515 | 3.2515 | 3.2515 | -9.9517 | - |
| 08 Mar 2024 | 3.3980 | 3.4390 | 3.3980 | 3.4390 | -10.5255 | 145 |
| 07 Mar 2024 | 3.3880 | 3.5005 | 3.3880 | 3.5005 | -10.7138 | 1,500 |
| 06 Mar 2024 | 3.5665 | 3.5665 | 3.5665 | 3.5665 | -10.9158 | - |
| 05 Mar 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | -10.7826 | - |
| 04 Mar 2024 | 3.5860 | 3.6195 | 3.5860 | 3.6195 | -11.0780 | 15 |
| 01 Mar 2024 | 3.6345 | 3.6345 | 3.6345 | 3.6345 | -11.1239 | - |
| 29 Feb 2024 | 3.6180 | 3.6200 | 3.6180 | 3.6200 | -11.0795 | 10 |
| 28 Feb 2024 | 3.5905 | 3.6145 | 3.5905 | 3.6145 | -11.0627 | 300 |
| 27 Feb 2024 | 3.5105 | 3.5170 | 3.5105 | 3.5170 | -10.7643 | - |
| 26 Feb 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | -10.7245 | - |
| 23 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -10.5286 | - |
| 22 Feb 2024 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | -10.6556 | - |
| 21 Feb 2024 | 3.4780 | 3.4810 | 3.4780 | 3.4810 | -10.6541 | 200 |
| 20 Feb 2024 | 3.4845 | 3.4845 | 3.4845 | 3.4845 | -10.6648 | - |
| 19 Feb 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | -10.6265 | - |
| 16 Feb 2024 | 3.4385 | 3.4655 | 3.4385 | 3.4655 | -10.6066 | 400 |
| 15 Feb 2024 | 3.3995 | 3.4445 | 3.3995 | 3.4445 | -10.5424 | 1,000 |
| 14 Feb 2024 | 3.3485 | 3.3485 | 3.3485 | 3.3485 | -10.2485 | - |
| *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.