Nissan Motor Co Ltd (NISA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | 1,500 |
| 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 | 10 Dividend | |||||
| 27 Mar 2024 | 3.6385 | 3.6410 | 3.6385 | 3.6410 | -6.3590 | - |
| 26 Mar 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | -6.3625 | - |
| 25 Mar 2024 | 3.8045 | 3.8045 | 3.8045 | 3.8045 | -6.6446 | - |
| 22 Mar 2024 | 3.8825 | 3.8825 | 3.8825 | 3.8825 | -6.7808 | - |
| 21 Mar 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | -6.5092 | - |
| 20 Mar 2024 | 3.7145 | 3.7145 | 3.7145 | 3.7145 | -6.4874 | 1,500 |
| 19 Mar 2024 | 3.6695 | 3.6695 | 3.6370 | 3.6370 | -6.3520 | 10 |
| 18 Mar 2024 | 3.6885 | 3.6885 | 3.6885 | 3.6885 | -6.4420 | - |
| 15 Mar 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | -6.2367 | - |
| 14 Mar 2024 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | -6.0245 | - |
| 13 Mar 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | -5.9049 | - |
| 12 Mar 2024 | 3.3275 | 3.3275 | 3.3275 | 3.3275 | -5.8115 | - |
| 11 Mar 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | -5.7093 | - |
| 08 Mar 2024 | 3.3795 | 3.3795 | 3.3795 | 3.3795 | -5.9023 | - |
| 07 Mar 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | -6.0656 | - |
| 06 Mar 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | -6.2018 | - |
| 05 Mar 2024 | 3.5095 | 3.5095 | 3.5095 | 3.5095 | -6.1293 | - |
| 04 Mar 2024 | 3.5685 | 3.5685 | 3.5685 | 3.5685 | -6.2324 | - |
| 01 Mar 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | -6.3206 | - |
| 29 Feb 2024 | 3.5935 | 3.5935 | 3.5935 | 3.5935 | -6.2760 | - |
| 28 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -6.2350 | - |
| 27 Feb 2024 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | -6.1031 | - |
| 26 Feb 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | -6.0900 | - |
| 23 Feb 2024 | 3.4605 | 3.4605 | 3.4605 | 3.4605 | -6.0438 | - |
| 22 Feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | -6.0499 | - |
| 21 Feb 2024 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | -6.0368 | - |
| 20 Feb 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | -6.0446 | - |
| 19 Feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | -6.0324 | - |
| 16 Feb 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | -5.9014 | - |
| 15 Feb 2024 | 3.3815 | 3.3815 | 3.3815 | 3.3815 | -5.9058 | - |
| 14 Feb 2024 | 3.3625 | 3.3625 | 3.3625 | 3.3625 | -5.8726 | - |
| 13 Feb 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | -6.0114 | - |
| 12 Feb 2024 | 3.4115 | 3.4115 | 3.4115 | 3.4115 | -5.9582 | - |
| 09 Feb 2024 | 3.4035 | 3.4035 | 3.4035 | 3.4035 | -5.9442 | - |
| 08 Feb 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | -6.7432 | - |
| 07 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.6367 | 2,000 |
| 06 Feb 2024 | 3.7055 | 3.7055 | 3.7055 | 3.7055 | -6.4716 | - |
| 05 Feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | -6.4533 | - |
| 02 Feb 2024 | 3.5885 | 3.5885 | 3.5885 | 3.5885 | -6.2673 | - |
| 01 Feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | -6.3852 | - |
| 31 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | -6.3311 | - |
| 30 Jan 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | -6.2437 | - |
| 29 Jan 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | -6.2158 | - |
| 26 Jan 2024 | 3.4675 | 3.4675 | 3.4675 | 3.4675 | -6.0560 | - |
| 25 Jan 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | -6.1913 | - |
| 24 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -6.1477 | - |
| 23 Jan 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | -6.2245 | - |
| 22 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -6.3747 | 15 |
| 19 Jan 2024 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | -6.1049 | - |
| 18 Jan 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | -6.1424 | - |
| 17 Jan 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | -6.0708 | - |
| 16 Jan 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | -6.1739 | - |
| 15 Jan 2024 | 3.5535 | 3.5535 | 3.5535 | 3.5535 | -6.2062 | - |
| 12 Jan 2024 | 3.5535 | 3.5535 | 3.5535 | 3.5535 | -6.2062 | - |
| 11 Jan 2024 | 3.6025 | 3.6025 | 3.6025 | 3.6025 | -6.2918 | - |
| 10 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -6.2175 | - |
| 09 Jan 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | -6.2088 | - |
| 08 Jan 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | -6.2158 | - |
| 05 Jan 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | -6.1809 | - |
| 04 Jan 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | -6.2105 | - |
| 03 Jan 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | -6.1547 | - |
| 02 Jan 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -6.1651 | - |
| 29 Dec 2023 | 3.5075 | 3.5075 | 3.4675 | 3.4675 | -6.0560 | - |
| 28 Dec 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | -6.0831 | - |
| 27 Dec 2023 | 3.4705 | 3.4705 | 3.4705 | 3.4705 | -6.0612 | - |
| 22 Dec 2023 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | -6.2490 | - |
| 21 Dec 2023 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | -6.2071 | - |
| 20 Dec 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | -6.3607 | - |
| 19 Dec 2023 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | -6.2123 | - |
| 18 Dec 2023 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | -6.2193 | - |
| 15 Dec 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | -6.1023 | - |
| 14 Dec 2023 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | -5.9922 | - |
| 13 Dec 2023 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | -6.2228 | - |
| 12 Dec 2023 | 3.5920 | 3.8000 | 3.5920 | 3.8000 | -6.6367 | 100 |
| 11 Dec 2023 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | -6.3450 | - |
| *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.