UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.72 -0.64 (-0.77%) GOLD FUTURES
2,338.40 -3.70 (-0.16%) DOW
38,386.64 -117.05 (-0.30%) Bitcoin GBP
52,040.60 -1,579.18 (-2.95%)
Nissan Motor Co Ltd (NISA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 06:46PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.3515 | 3.3745 | 3.3515 | 3.3575 | 3.3575 | 220 |
| 23 Apr 2024 | 3.3445 | 3.3705 | 3.3445 | 3.3705 | 3.3705 | - |
| 22 Apr 2024 | 3.3280 | 3.3635 | 3.3280 | 3.3635 | 3.3635 | - |
| 19 Apr 2024 | 3.4150 | 3.4150 | 3.3305 | 3.3600 | 3.3600 | - |
| 18 Apr 2024 | 3.4780 | 3.4830 | 3.4565 | 3.4675 | 3.4675 | - |
| 17 Apr 2024 | 3.4680 | 3.4680 | 3.4255 | 3.4260 | 3.4260 | - |
| 16 Apr 2024 | 3.5360 | 3.5500 | 3.5310 | 3.5500 | 3.5500 | - |
| 15 Apr 2024 | 3.5775 | 3.5840 | 3.5730 | 3.5785 | 3.5785 | - |
| 12 Apr 2024 | 3.6025 | 3.6165 | 3.5955 | 3.6070 | 3.6070 | - |
| 11 Apr 2024 | 3.5465 | 3.5895 | 3.5465 | 3.5895 | 3.5895 | - |
| 10 Apr 2024 | 3.6330 | 3.6330 | 3.5915 | 3.5915 | 3.5915 | - |
| 09 Apr 2024 | 3.5695 | 3.5845 | 3.5590 | 3.5660 | 3.5660 | - |
| 08 Apr 2024 | 3.5470 | 3.5835 | 3.5470 | 3.5835 | 3.5835 | - |
| 05 Apr 2024 | 3.5210 | 3.5555 | 3.5210 | 3.5555 | 3.5555 | - |
| 04 Apr 2024 | 3.5585 | 3.6100 | 3.5555 | 3.5680 | 3.5680 | 220 |
| 03 Apr 2024 | 3.5855 | 3.6425 | 3.5785 | 3.6425 | 3.6425 | - |
| 02 Apr 2024 | 3.6120 | 3.6150 | 3.5620 | 3.5755 | 3.5755 | - |
| 28 Mar 2024 | 3.6480 | 3.6775 | 3.6480 | 3.6740 | 3.6740 | - |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 3.6745 | 3.7150 | 3.6745 | 3.6955 | -6.3045 | - |
| 26 Mar 2024 | 3.6790 | 3.7720 | 3.6790 | 3.7720 | -6.4350 | - |
| 25 Mar 2024 | 3.8305 | 3.8510 | 3.8120 | 3.8385 | -6.5485 | - |
| 22 Mar 2024 | 3.9215 | 3.9215 | 3.8875 | 3.9200 | -6.6875 | - |
| 21 Mar 2024 | 3.7655 | 3.8075 | 3.7610 | 3.8020 | -6.4862 | - |
| 20 Mar 2024 | 3.6775 | 3.7360 | 3.6775 | 3.7245 | -6.3540 | - |
| 19 Mar 2024 | 3.7060 | 3.7140 | 3.6640 | 3.7090 | -6.3275 | - |
| 18 Mar 2024 | 3.7265 | 3.7265 | 3.6895 | 3.6895 | -6.2943 | - |
| 15 Mar 2024 | 3.6055 | 3.6055 | 3.5830 | 3.5855 | -6.1168 | - |
| 14 Mar 2024 | 3.4840 | 3.4855 | 3.4575 | 3.4575 | -5.8985 | - |
| 13 Mar 2024 | 3.4185 | 3.4390 | 3.4130 | 3.4250 | -5.8430 | - |
| 12 Mar 2024 | 3.3610 | 3.4035 | 3.3610 | 3.4035 | -5.8064 | - |
| 11 Mar 2024 | 3.3005 | 3.3180 | 3.3005 | 3.3180 | -5.6605 | - |
| 08 Mar 2024 | 3.4125 | 3.4380 | 3.4065 | 3.4065 | -5.8115 | - |
| 07 Mar 2024 | 3.4735 | 3.5200 | 3.4625 | 3.4640 | -5.9096 | - |
| 06 Mar 2024 | 3.5875 | 3.5990 | 3.5845 | 3.5940 | -6.1313 | - |
| 05 Mar 2024 | 3.5440 | 3.5455 | 3.5210 | 3.5255 | -6.0145 | - |
| 04 Mar 2024 | 3.6030 | 3.6060 | 3.5935 | 3.6060 | -6.1518 | - |
| 01 Mar 2024 | 3.6545 | 3.6750 | 3.6505 | 3.6750 | -6.2695 | - |
| 29 Feb 2024 | 3.6295 | 3.6405 | 3.6215 | 3.6405 | -6.2107 | - |
| 28 Feb 2024 | 3.6060 | 3.6060 | 3.5930 | 3.5945 | -6.1322 | - |
| 27 Feb 2024 | 3.5300 | 3.5350 | 3.5295 | 3.5295 | -6.0213 | - |
| 26 Feb 2024 | 3.5215 | 3.5365 | 3.5185 | 3.5265 | -6.0162 | - |
| 23 Feb 2024 | 3.4940 | 3.5285 | 3.4940 | 3.5285 | -6.0196 | - |
| 22 Feb 2024 | 3.4990 | 3.5205 | 3.4940 | 3.5205 | -6.0060 | - |
| 21 Feb 2024 | 3.4915 | 3.5050 | 3.4840 | 3.4840 | -5.9437 | - |
| 20 Feb 2024 | 3.4950 | 3.5065 | 3.4620 | 3.4655 | -5.9121 | - |
| 19 Feb 2024 | 3.4880 | 3.5480 | 3.4880 | 3.5480 | -6.0529 | - |
| 16 Feb 2024 | 3.4455 | 3.4670 | 3.4455 | 3.4505 | -5.8865 | - |
| 15 Feb 2024 | 3.4150 | 3.4445 | 3.4125 | 3.4445 | -5.8763 | - |
| 14 Feb 2024 | 3.3960 | 3.4405 | 3.3960 | 3.4315 | -5.8541 | - |
| 13 Feb 2024 | 3.4760 | 3.4850 | 3.4470 | 3.4470 | -5.8806 | - |
| 12 Feb 2024 | 3.4795 | 3.5170 | 3.4780 | 3.5075 | -5.9838 | - |
| 09 Feb 2024 | 3.4365 | 3.6000 | 3.4340 | 3.5045 | -5.9787 | - |
| 08 Feb 2024 | 3.9010 | 3.9010 | 3.6750 | 3.7250 | -6.3548 | - |
| 07 Feb 2024 | 3.8545 | 3.8640 | 3.8215 | 3.8625 | -6.5894 | - |
| 06 Feb 2024 | 3.7425 | 3.7425 | 3.7240 | 3.7310 | -6.3651 | - |
| 05 Feb 2024 | 3.7310 | 3.7355 | 3.7150 | 3.7355 | -6.3727 | - |
| 02 Feb 2024 | 3.6240 | 3.6580 | 3.6120 | 3.6580 | -6.2405 | - |
| 01 Feb 2024 | 3.6910 | 3.7010 | 3.6890 | 3.6985 | -6.3096 | - |
| 31 Jan 2024 | 3.6785 | 3.6840 | 3.6605 | 3.6605 | -6.2448 | - |
| 30 Jan 2024 | 3.6100 | 3.6270 | 3.5955 | 3.6270 | -6.1876 | - |
| 29 Jan 2024 | 3.5945 | 3.6130 | 3.5915 | 3.6130 | -6.1638 | - |
| 26 Jan 2024 | 3.4985 | 3.5175 | 3.4985 | 3.5125 | -5.9923 | - |
| 25 Jan 2024 | 3.5805 | 3.5955 | 3.5715 | 3.5755 | -6.0998 | - |
| 24 Jan 2024 | 3.5545 | 3.5760 | 3.5415 | 3.5760 | -6.1006 | - |
| 23 Jan 2024 | 3.5995 | 3.5995 | 3.5740 | 3.5845 | -6.1151 | - |
| 22 Jan 2024 | 3.6145 | 3.6380 | 3.5870 | 3.5870 | -6.1194 | - |
| 19 Jan 2024 | 3.5285 | 3.5650 | 3.5285 | 3.5650 | -6.0819 | - |
| 18 Jan 2024 | 3.5490 | 3.6140 | 3.5490 | 3.6140 | -6.1655 | - |
| 17 Jan 2024 | 3.5105 | 3.5530 | 3.5080 | 3.5530 | -6.0614 | - |
| 16 Jan 2024 | 3.5700 | 3.6050 | 3.5690 | 3.5960 | -6.1348 | - |
| 15 Jan 2024 | 3.5825 | 3.6270 | 3.5695 | 3.6270 | -6.1876 | - |
| 12 Jan 2024 | 3.5880 | 3.6265 | 3.5880 | 3.6200 | -6.1757 | - |
| 11 Jan 2024 | 3.6380 | 3.6735 | 3.6380 | 3.6735 | -6.2670 | - |
| 10 Jan 2024 | 3.5940 | 3.6125 | 3.5940 | 3.6070 | -6.1535 | - |
| 09 Jan 2024 | 3.5900 | 3.5985 | 3.5875 | 3.5985 | -6.1390 | - |
| 08 Jan 2024 | 3.5940 | 3.6090 | 3.5890 | 3.6090 | -6.1569 | - |
| 05 Jan 2024 | 3.5730 | 3.6035 | 3.5730 | 3.5950 | -6.1330 | - |
| 04 Jan 2024 | 3.5910 | 3.5940 | 3.5425 | 3.5425 | -6.0435 | - |
| 03 Jan 2024 | 3.5595 | 3.5595 | 3.5425 | 3.5435 | -6.0452 | - |
| 02 Jan 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5645 | -6.0810 | - |
| 29 Dec 2023 | 3.5420 | 3.5600 | 3.5415 | 3.5425 | -6.0435 | 100 |
| 28 Dec 2023 | 3.5170 | 3.5280 | 3.5045 | 3.5280 | -6.0187 | - |
| 27 Dec 2023 | 3.5050 | 3.5070 | 3.4765 | 3.4795 | -5.9360 | - |
| 22 Dec 2023 | 3.6130 | 3.6330 | 3.6125 | 3.6225 | -6.1800 | - |
| 21 Dec 2023 | 3.5880 | 3.5980 | 3.5845 | 3.5955 | -6.1339 | - |
| 20 Dec 2023 | 3.6815 | 3.6815 | 3.6215 | 3.6450 | -6.2183 | - |
| 19 Dec 2023 | 3.5960 | 3.5965 | 3.5595 | 3.5845 | -6.1151 | - |
| 18 Dec 2023 | 3.5965 | 3.5965 | 3.5720 | 3.5900 | -6.1245 | - |
| 15 Dec 2023 | 3.5280 | 3.5690 | 3.5270 | 3.5675 | -6.0861 | - |
| 14 Dec 2023 | 3.4620 | 3.4905 | 3.4360 | 3.4555 | -5.8951 | - |
| 13 Dec 2023 | 3.5995 | 3.6420 | 3.5880 | 3.6420 | -6.2132 | - |
| 12 Dec 2023 | 3.6285 | 3.7375 | 3.6285 | 3.6775 | -6.2738 | - |
| 11 Dec 2023 | 3.6680 | 3.6775 | 3.6510 | 3.6775 | -6.2738 | - |
| 08 Dec 2023 | 3.6060 | 3.6295 | 3.6000 | 3.6295 | -6.1919 | - |
| 07 Dec 2023 | 3.6285 | 3.6560 | 3.5955 | 3.6020 | -6.1450 | - |
| 06 Dec 2023 | 3.6620 | 3.6965 | 3.6620 | 3.6675 | -6.2567 | - |
| 05 Dec 2023 | 3.5855 | 3.5945 | 3.5840 | 3.5935 | -6.1305 | - |
| 04 Dec 2023 | 3.5575 | 3.5575 | 3.5370 | 3.5370 | -6.0341 | - |
| 01 Dec 2023 | 3.6265 | 3.6705 | 3.6265 | 3.6705 | -6.2619 | - |
| *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.