Nissan Motor Co Ltd (NISA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 20 June 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 19 June 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
| 18 June 2024 | 3.1005 | 3.1005 | 3.1005 | 3.1005 | 3.1005 | - |
| 17 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 14 June 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
| 13 June 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | - |
| 12 June 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 11 June 2024 | 3.1845 | 3.1845 | 3.1845 | 3.1845 | 3.1845 | - |
| 10 June 2024 | 3.1955 | 3.1955 | 3.1955 | 3.1955 | 3.1955 | - |
| 07 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 06 June 2024 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | - |
| 05 June 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 04 June 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 75 |
| 03 June 2024 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | - |
| 31 May 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 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 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 24 May 2024 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | - |
| 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 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 20 May 2024 | 3.2715 | 3.2715 | 3.2715 | 3.2715 | 3.2715 | - |
| 17 May 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
| 16 May 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 15 May 2024 | 3.3355 | 3.3355 | 3.3355 | 3.3355 | 3.3355 | - |
| 14 May 2024 | 3.3635 | 3.3635 | 3.3635 | 3.3635 | 3.3635 | - |
| 13 May 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 10 May 2024 | 3.2535 | 3.2535 | 3.2535 | 3.2535 | 3.2535 | - |
| 09 May 2024 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | - |
| 08 May 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| 07 May 2024 | 3.4575 | 3.4575 | 3.4575 | 3.4575 | 3.4575 | - |
| 06 May 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 03 May 2024 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | - |
| 02 May 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 30 Apr 2024 | 3.4215 | 3.4215 | 3.4215 | 3.4215 | 3.4215 | - |
| 29 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 26 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 25 Apr 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| 24 Apr 2024 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | - |
| 23 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 22 Apr 2024 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | - |
| 19 Apr 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 18 Apr 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 17 Apr 2024 | 3.4275 | 3.4275 | 3.4275 | 3.4275 | 3.4275 | - |
| 16 Apr 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 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 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 10 Apr 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | - |
| 09 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 08 Apr 2024 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | - |
| 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 | 3.6125 | 3.6125 | 3.6125 | 3.6125 | - |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 3.6385 | 3.6410 | 3.6385 | 3.6410 | -11.3590 | - |
| 26 Mar 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | -11.3652 | - |
| 25 Mar 2024 | 3.8045 | 3.8045 | 3.8045 | 3.8045 | -11.8691 | - |
| 22 Mar 2024 | 3.8825 | 3.8825 | 3.8825 | 3.8825 | -12.1124 | - |
| 21 Mar 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | -11.6273 | - |
| 20 Mar 2024 | 3.7145 | 3.7145 | 3.7145 | 3.7145 | -11.5883 | 1,500 |
| 19 Mar 2024 | 3.6695 | 3.6695 | 3.6370 | 3.6370 | -11.3465 | 10 |
| 18 Mar 2024 | 3.6885 | 3.6885 | 3.6885 | 3.6885 | -11.5072 | - |
| 15 Mar 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | -11.1406 | - |
| 14 Mar 2024 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | -10.7616 | - |
| 13 Mar 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | -10.5479 | - |
| 12 Mar 2024 | 3.3275 | 3.3275 | 3.3275 | 3.3275 | -10.3810 | - |
| 11 Mar 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | -10.1985 | - |
| 08 Mar 2024 | 3.3795 | 3.3795 | 3.3795 | 3.3795 | -10.5432 | - |
| 07 Mar 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | -10.8349 | - |
| 06 Mar 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | -11.0782 | - |
| 05 Mar 2024 | 3.5095 | 3.5095 | 3.5095 | 3.5095 | -10.9488 | - |
| 04 Mar 2024 | 3.5685 | 3.5685 | 3.5685 | 3.5685 | -11.1328 | - |
| 01 Mar 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | -11.2904 | - |
| 29 Feb 2024 | 3.5935 | 3.5935 | 3.5935 | 3.5935 | -11.2108 | - |
| 28 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -11.1375 | - |
| 27 Feb 2024 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | -10.9020 | - |
| 26 Feb 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | -10.8786 | - |
| 23 Feb 2024 | 3.4605 | 3.4605 | 3.4605 | 3.4605 | -10.7959 | - |
| 22 Feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | -10.8068 | - |
| 21 Feb 2024 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | -10.7834 | - |
| 20 Feb 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | -10.7974 | - |
| 19 Feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | -10.7756 | - |
| 16 Feb 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | -10.5416 | - |
| 15 Feb 2024 | 3.3815 | 3.3815 | 3.3815 | 3.3815 | -10.5494 | - |
| 14 Feb 2024 | 3.3625 | 3.3625 | 3.3625 | 3.3625 | -10.4901 | - |
| 13 Feb 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | -10.7382 | - |
| 12 Feb 2024 | 3.4115 | 3.4115 | 3.4115 | 3.4115 | -10.6430 | - |
| 09 Feb 2024 | 3.4035 | 3.4035 | 3.4035 | 3.4035 | -10.6181 | - |
| 08 Feb 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | -12.0453 | - |
| 07 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.8550 | 2,000 |
| 06 Feb 2024 | 3.7055 | 3.7055 | 3.7055 | 3.7055 | -11.5602 | - |
| 05 Feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | -11.5275 | - |
| 02 Feb 2024 | 3.5885 | 3.5885 | 3.5885 | 3.5885 | -11.1952 | - |
| 01 Feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | -11.4058 | - |
| *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.