UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,496.46 +20.54 (+0.11%) CRUDE OIL
78.33 +0.22 (+0.28%) GOLD FUTURES
2,318.20 +9.60 (+0.42%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,907.07 +516.20 (+1.02%)
Nissan Motor Co., Ltd. (NISA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 12:38PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.4570 | 3.4575 | 3.4570 | 3.4575 | 3.4575 | 2 |
| 02 May 2024 | 3.4530 | 3.4530 | 3.4500 | 3.4500 | 3.4500 | 30 |
| 30 Apr 2024 | 3.4345 | 3.4360 | 3.4345 | 3.4360 | 3.4360 | - |
| 29 Apr 2024 | 3.2810 | 3.3445 | 3.2810 | 3.3445 | 3.3445 | 25 |
| 26 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 25 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 300 |
| 24 Apr 2024 | 3.3185 | 3.3270 | 3.3185 | 3.3270 | 3.3270 | 38 |
| 23 Apr 2024 | 3.3220 | 3.4000 | 3.3220 | 3.4000 | 3.4000 | 125 |
| 22 Apr 2024 | 3.3005 | 3.4000 | 3.3005 | 3.4000 | 3.4000 | 457 |
| 19 Apr 2024 | 3.3815 | 3.3860 | 3.3700 | 3.3700 | 3.3700 | 3,500 |
| 18 Apr 2024 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | - |
| 17 Apr 2024 | 3.4155 | 3.4155 | 3.4155 | 3.4155 | 3.4155 | - |
| 16 Apr 2024 | 3.5010 | 3.5010 | 3.5000 | 3.5000 | 3.5000 | 2,000 |
| 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 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | - |
| 10 Apr 2024 | 3.5905 | 3.6985 | 3.5905 | 3.6985 | 3.6985 | 630 |
| 09 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 08 Apr 2024 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | - |
| 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 | 3.7285 | 3.5865 | 3.5865 | 3.5865 | 2,225 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 3.6405 | 3.6405 | 3.6110 | 3.6110 | -6.3890 | 135 |
| 26 Mar 2024 | 3.6105 | 3.7490 | 3.6105 | 3.7130 | -6.5695 | 181 |
| 25 Mar 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | -6.8119 | 125 |
| 22 Mar 2024 | 3.8825 | 3.8825 | 3.8825 | 3.8825 | -6.8694 | - |
| 21 Mar 2024 | 3.7270 | 3.8035 | 3.7270 | 3.8035 | -6.7296 | 130 |
| 20 Mar 2024 | 3.6425 | 3.6425 | 3.6095 | 3.6095 | -6.3863 | - |
| 19 Mar 2024 | 3.6695 | 3.6695 | 3.6695 | 3.6695 | -6.4925 | - |
| 18 Mar 2024 | 3.6885 | 3.7960 | 3.6600 | 3.6600 | -6.4757 | 1,205 |
| 15 Mar 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | -6.3182 | - |
| 14 Mar 2024 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | -6.1033 | - |
| 13 Mar 2024 | 3.3810 | 3.6100 | 3.3810 | 3.6100 | -6.3872 | 330 |
| 12 Mar 2024 | 3.3275 | 3.3500 | 3.2955 | 3.2955 | -5.8308 | 403 |
| 11 Mar 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | -5.7839 | - |
| 08 Mar 2024 | 3.3795 | 3.4380 | 3.3795 | 3.3990 | -6.0139 | 350 |
| 07 Mar 2024 | 3.4100 | 3.4895 | 3.4100 | 3.4895 | -6.1740 | 27 |
| 06 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.3695 | 50 |
| 05 Mar 2024 | 3.5095 | 3.6170 | 3.5095 | 3.6170 | -6.3996 | 100 |
| 04 Mar 2024 | 3.5685 | 3.5760 | 3.5265 | 3.5265 | -6.2395 | 84 |
| 01 Mar 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | -6.4032 | - |
| 29 Feb 2024 | 3.5935 | 3.5935 | 3.5935 | 3.5935 | -6.3580 | - |
| 28 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -6.3165 | - |
| 27 Feb 2024 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | -6.1829 | - |
| 26 Feb 2024 | 3.4870 | 3.5545 | 3.4870 | 3.5545 | -6.2890 | 126 |
| 23 Feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | -6.0617 | - |
| 22 Feb 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | -6.0652 | - |
| 21 Feb 2024 | 3.4565 | 3.5400 | 3.4565 | 3.5400 | -6.2634 | 125 |
| 20 Feb 2024 | 3.4610 | 3.4610 | 3.4220 | 3.4220 | -6.0546 | 9,907 |
| 19 Feb 2024 | 3.4540 | 3.5585 | 3.4540 | 3.5585 | -6.2961 | 798 |
| 16 Feb 2024 | 3.4130 | 3.4130 | 3.3750 | 3.3750 | -5.9714 | 140 |
| 15 Feb 2024 | 3.3815 | 3.3815 | 3.3815 | 3.3815 | -5.9829 | - |
| 14 Feb 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | -5.9007 | - |
| 13 Feb 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | -6.0900 | - |
| 12 Feb 2024 | 3.4100 | 3.4680 | 3.4100 | 3.4680 | -6.1360 | 1,050 |
| 09 Feb 2024 | 3.4035 | 3.4830 | 3.4035 | 3.4830 | -6.1625 | 600 |
| 08 Feb 2024 | 3.8610 | 3.8610 | 3.7735 | 3.7800 | -6.6880 | 820 |
| 07 Feb 2024 | 3.8000 | 3.8390 | 3.8000 | 3.8025 | -6.7278 | 9,460 |
| 06 Feb 2024 | 3.7055 | 3.7055 | 3.7055 | 3.7055 | -6.5562 | - |
| 05 Feb 2024 | 3.6945 | 3.6945 | 3.6945 | 3.6945 | -6.5367 | - |
| 02 Feb 2024 | 3.5885 | 3.5885 | 3.5885 | 3.5885 | -6.3492 | - |
| 01 Feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | -6.4686 | - |
| 31 Jan 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | -6.5730 | 900 |
| 30 Jan 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | -6.3253 | - |
| 29 Jan 2024 | 3.5295 | 3.7200 | 3.5295 | 3.6500 | -6.4580 | 11,485 |
| 26 Jan 2024 | 3.4675 | 3.4675 | 3.4675 | 3.4675 | -6.1351 | - |
| 25 Jan 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | -6.2722 | - |
| 24 Jan 2024 | 3.5200 | 3.6320 | 3.5200 | 3.6320 | -6.4262 | 250 |
| 23 Jan 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | -6.3058 | - |
| 22 Jan 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | -6.3324 | - |
| 19 Jan 2024 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | -6.1846 | - |
| 18 Jan 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | -6.2227 | - |
| 17 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -6.1572 | - |
| 16 Jan 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | -6.2545 | - |
| 15 Jan 2024 | 3.5455 | 3.5455 | 3.4985 | 3.4985 | -6.1900 | 200 |
| 12 Jan 2024 | 3.5210 | 3.6255 | 3.5210 | 3.5840 | -6.3412 | 50 |
| 11 Jan 2024 | 3.6025 | 3.7130 | 3.6025 | 3.7130 | -6.5695 | 390 |
| 10 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -6.2988 | - |
| 09 Jan 2024 | 3.5550 | 3.6200 | 3.5550 | 3.6200 | -6.4049 | 5 |
| 08 Jan 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | -6.2970 | - |
| 05 Jan 2024 | 3.5390 | 3.6550 | 3.5390 | 3.6550 | -6.4668 | 3,886 |
| 04 Jan 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | -6.2917 | - |
| 03 Jan 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | -6.2351 | - |
| 02 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -6.4580 | 101 |
| 29 Dec 2023 | 3.5075 | 3.5075 | 3.5075 | 3.5075 | -6.2059 | - |
| 28 Dec 2023 | 3.4550 | 3.5500 | 3.4550 | 3.4985 | -6.1900 | 6,272 |
| 27 Dec 2023 | 3.4720 | 3.5715 | 3.4420 | 3.4420 | -6.0900 | 150 |
| 22 Dec 2023 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | -6.3306 | - |
| 21 Dec 2023 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | -6.2881 | - |
| 20 Dec 2023 | 3.6420 | 3.6500 | 3.6115 | 3.6185 | -6.4023 | 41,692 |
| 19 Dec 2023 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | -6.2935 | - |
| 18 Dec 2023 | 3.5605 | 3.5605 | 3.5605 | 3.5605 | -6.2996 | - |
| 15 Dec 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | -6.1820 | - |
| 14 Dec 2023 | 3.4310 | 3.4310 | 3.3935 | 3.3935 | -6.0042 | 1,000 |
| 13 Dec 2023 | 3.5285 | 3.5285 | 3.5285 | 3.5285 | -6.2430 | - |
| 12 Dec 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -6.4934 | - |
| 11 Dec 2023 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | -6.4279 | - |
| *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.