Australia markets closed

Nissan Motor Co Ltd (NISA.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
3.1320-0.0010 (-0.03%)
At close: 08:03AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20243.13203.13203.13203.13203.1320-
13 June 20243.13303.13303.13303.13303.1330-
12 June 20243.18703.18703.18703.18703.1870-
11 June 20243.18453.18453.18453.18453.1845-
10 June 20243.19553.19553.19553.19553.1955-
07 June 20243.12003.12003.12003.12003.1200-
06 June 20243.11703.11703.11703.11703.1170-
05 June 20243.15003.15003.15003.15003.1500-
04 June 20243.30003.30003.30003.30003.300075
03 June 20243.29953.29953.29953.29953.2995-
31 May 20243.25403.25403.25403.25403.2540-
30 May 20243.21203.21203.21203.21203.2120-
29 May 20243.22053.22053.22053.22053.2205-
28 May 20243.26953.26953.26953.26953.2695-
27 May 20243.23003.23003.23003.23003.2300-
24 May 20243.22553.22553.22553.22553.2255-
23 May 20243.25403.25403.25403.25403.2540-
22 May 20243.22453.22453.22453.22453.2245-
21 May 20243.25203.25203.25203.25203.2520-
20 May 20243.27153.27153.27153.27153.2715-
17 May 20243.22703.22703.22703.22703.2270-
16 May 20243.26703.26703.26703.26703.2670-
15 May 20243.33553.33553.33553.33553.3355-
14 May 20243.36353.36353.36353.36353.3635-
13 May 20243.29203.29203.29203.29203.2920-
10 May 20243.25353.25353.25353.25353.2535-
09 May 20243.41053.41053.41053.41053.4105-
08 May 20243.42303.42303.42303.42303.4230-
07 May 20243.45753.45753.45753.45753.4575-
06 May 20243.46703.46703.46703.46703.4670-
03 May 20243.45653.45653.45653.45653.4565-
02 May 20243.44103.44103.44103.44103.4410-
30 Apr 20243.42153.42153.42153.42153.4215-
29 Apr 20243.26503.26503.26503.26503.2650-
26 Apr 20243.25003.25003.25003.25003.2500-
25 Apr 20243.26803.26803.26803.26803.2680-
24 Apr 20243.31853.31853.31853.31853.3185-
23 Apr 20243.31003.31003.31003.31003.3100-
22 Apr 20243.30053.30053.30053.30053.3005-
19 Apr 20243.39503.39503.39503.39503.3950-
18 Apr 20243.45103.45103.45103.45103.4510-
17 Apr 20243.42753.42753.42753.42753.4275-
16 Apr 20243.50103.50103.50103.50103.5010-
15 Apr 20243.53603.53603.53603.53603.5360-
12 Apr 20243.56953.56953.56953.56953.5695-
11 Apr 20243.50903.50903.50903.50903.5090-
10 Apr 20243.59053.59053.59053.59053.5905-
09 Apr 20243.54003.54003.54003.54003.5400-
08 Apr 20243.49553.49553.49553.49553.4955-
05 Apr 20243.48253.48253.48253.48253.4825-
04 Apr 20243.51753.51753.51753.51753.5175-
03 Apr 20243.54303.54303.54303.54303.5430-
02 Apr 20243.58153.58153.58153.58153.5815-
28 Mar 20243.61253.61253.61253.61253.6125-
28 Mar 202415 Dividend
27 Mar 20243.63853.64103.63853.6410-11.3590-
26 Mar 20243.64303.64303.64303.6430-11.3652-
25 Mar 20243.80453.80453.80453.8045-11.8691-
22 Mar 20243.88253.88253.88253.8825-12.1124-
21 Mar 20243.72703.72703.72703.7270-11.6273-
20 Mar 20243.71453.71453.71453.7145-11.58831,500
19 Mar 20243.66953.66953.63703.6370-11.346510
18 Mar 20243.68853.68853.68853.6885-11.5072-
15 Mar 20243.57103.57103.57103.5710-11.1406-
14 Mar 20243.44953.44953.44953.4495-10.7616-
13 Mar 20243.38103.38103.38103.3810-10.5479-
12 Mar 20243.32753.32753.32753.3275-10.3810-
11 Mar 20243.26903.26903.26903.2690-10.1985-
08 Mar 20243.37953.37953.37953.3795-10.5432-
07 Mar 20243.47303.47303.47303.4730-10.8349-
06 Mar 20243.55103.55103.55103.5510-11.0782-
05 Mar 20243.50953.50953.50953.5095-10.9488-
04 Mar 20243.56853.56853.56853.5685-11.1328-
01 Mar 20243.61903.61903.61903.6190-11.2904-
29 Feb 20243.59353.59353.59353.5935-11.2108-
28 Feb 20243.57003.57003.57003.5700-11.1375-
27 Feb 20243.49453.49453.49453.4945-10.9020-
26 Feb 20243.48703.48703.48703.4870-10.8786-
23 Feb 20243.46053.46053.46053.4605-10.7959-
22 Feb 20243.46403.46403.46403.4640-10.8068-
21 Feb 20243.45653.45653.45653.4565-10.7834-
20 Feb 20243.46103.46103.46103.4610-10.7974-
19 Feb 20243.45403.45403.45403.4540-10.7756-
16 Feb 20243.37903.37903.37903.3790-10.5416-
15 Feb 20243.38153.38153.38153.3815-10.5494-
14 Feb 20243.36253.36253.36253.3625-10.4901-
13 Feb 20243.44203.44203.44203.4420-10.7382-
12 Feb 20243.41153.41153.41153.4115-10.6430-
09 Feb 20243.40353.40353.40353.4035-10.6181-
08 Feb 20243.86103.86103.86103.8610-12.0453-
07 Feb 20243.80003.80003.80003.8000-11.85502,000
06 Feb 20243.70553.70553.70553.7055-11.5602-
05 Feb 20243.69503.69503.69503.6950-11.5275-
02 Feb 20243.58853.58853.58853.5885-11.1952-
01 Feb 20243.65603.65603.65603.6560-11.4058-
31 Jan 20243.62503.62503.62503.6250-11.3091-
30 Jan 20243.57503.57503.57503.5750-11.1531-
29 Jan 20243.55903.55903.55903.5590-11.1032-
26 Jan 20243.46753.46753.46753.4675-10.8177-
25 Jan 20243.54503.54503.54503.5450-11.0595-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...