Nissan Motor Co Ltd (NISA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 03:33PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.2840 | 3.2840 | 3.2840 | 3.3410 | 3.3410 | 2,000 |
| 16 May 2024 | 3.3215 | 3.3215 | 3.3215 | 3.3215 | 3.3215 | - |
| 15 May 2024 | 3.3715 | 3.3715 | 3.3715 | 3.3715 | 3.3715 | - |
| 14 May 2024 | 3.3715 | 3.3715 | 3.3715 | 3.3715 | 3.3715 | - |
| 13 May 2024 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 10 May 2024 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 09 May 2024 | 3.4645 | 3.5080 | 3.4645 | 3.5080 | 3.5080 | 2,000 |
| 08 May 2024 | 3.4645 | 3.4645 | 3.4645 | 3.4645 | 3.4645 | - |
| 07 May 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 06 May 2024 | 3.4940 | 3.5270 | 3.4940 | 3.5270 | 3.5270 | 30 |
| 03 May 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 02 May 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 30 Apr 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 29 Apr 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| 26 Apr 2024 | 3.2915 | 3.2915 | 3.2915 | 3.2915 | 3.2915 | - |
| 25 Apr 2024 | 3.2985 | 3.2985 | 3.2985 | 3.2985 | 3.2985 | - |
| 24 Apr 2024 | 3.3480 | 3.3480 | 3.3405 | 3.3405 | 3.3405 | 100 |
| 23 Apr 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 22 Apr 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 19 Apr 2024 | 3.4545 | 3.4545 | 3.3630 | 3.3630 | 3.3630 | 2,000 |
| 18 Apr 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| 17 Apr 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| 16 Apr 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 15 Apr 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | - |
| 12 Apr 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 1,800 |
| 11 Apr 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 10 Apr 2024 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | - |
| 09 Apr 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 08 Apr 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 05 Apr 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 04 Apr 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 03 Apr 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 02 Apr 2024 | 3.6355 | 3.6355 | 3.6355 | 3.6355 | 3.6355 | - |
| 28 Mar 2024 | 3.6735 | 3.6735 | 3.6735 | 3.6735 | 3.6735 | - |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 3.7015 | 3.7015 | 3.7015 | 3.7015 | -6.2985 | - |
| 26 Mar 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | -6.3113 | - |
| 25 Mar 2024 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | -6.4474 | - |
| 22 Mar 2024 | 3.8805 | 3.8805 | 3.8805 | 3.8805 | -6.6031 | - |
| 21 Mar 2024 | 3.7525 | 3.7525 | 3.7525 | 3.7525 | -6.3853 | - |
| 20 Mar 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | -6.2500 | - |
| 19 Mar 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | -6.2364 | - |
| 18 Mar 2024 | 3.6610 | 3.6650 | 3.6610 | 3.6650 | -6.2364 | 2,000 |
| 15 Mar 2024 | 3.5715 | 3.5715 | 3.5715 | 3.5715 | -6.0773 | - |
| 14 Mar 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | -5.9012 | - |
| 13 Mar 2024 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | -5.7804 | - |
| 12 Mar 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | -5.7123 | - |
| 11 Mar 2024 | 3.3455 | 3.3455 | 3.3455 | 3.3455 | -5.6927 | - |
| 08 Mar 2024 | 3.4385 | 3.4385 | 3.4385 | 3.4385 | -5.8510 | - |
| 07 Mar 2024 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | -6.0228 | - |
| 06 Mar 2024 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | -6.0739 | - |
| 05 Mar 2024 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | -6.0739 | - |
| 04 Mar 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | -6.1666 | - |
| 01 Mar 2024 | 3.6345 | 3.6345 | 3.6345 | 3.6345 | -6.1845 | - |
| 29 Feb 2024 | 3.6145 | 3.6145 | 3.6145 | 3.6145 | -6.1505 | - |
| 28 Feb 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | -6.1096 | - |
| 27 Feb 2024 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | -5.9735 | - |
| 26 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | -5.9641 | - |
| 23 Feb 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | -5.9522 | - |
| 22 Feb 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | -5.9310 | - |
| 21 Feb 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | -5.9310 | - |
| 20 Feb 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | -5.9310 | - |
| 19 Feb 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | -5.9063 | - |
| 16 Feb 2024 | 3.4405 | 3.4405 | 3.4405 | 3.4405 | -5.8544 | - |
| 15 Feb 2024 | 3.4405 | 3.4405 | 3.4405 | 3.4405 | -5.8544 | - |
| 14 Feb 2024 | 3.4725 | 3.4725 | 3.4725 | 3.4725 | -5.9088 | - |
| 13 Feb 2024 | 3.4725 | 3.4725 | 3.4725 | 3.4725 | -5.9088 | - |
| 12 Feb 2024 | 3.4725 | 3.4725 | 3.4725 | 3.4725 | -5.9088 | - |
| 09 Feb 2024 | 3.4725 | 3.4725 | 3.4725 | 3.4725 | -5.9088 | - |
| 08 Feb 2024 | 3.8770 | 3.8775 | 3.7435 | 3.7500 | -6.3810 | 3,520 |
| 07 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.3810 | - |
| 06 Feb 2024 | 3.7185 | 3.7185 | 3.7185 | 3.7185 | -6.3274 | - |
| 05 Feb 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | -6.3181 | - |
| 02 Feb 2024 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | -6.2117 | - |
| 01 Feb 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | -6.2415 | - |
| 31 Jan 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | -6.2347 | - |
| 30 Jan 2024 | 3.5845 | 3.5845 | 3.5845 | 3.5845 | -6.0994 | - |
| 29 Jan 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | -6.0798 | - |
| 26 Jan 2024 | 3.5295 | 3.5295 | 3.5295 | 3.5295 | -6.0058 | - |
| 25 Jan 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | -6.0901 | - |
| 24 Jan 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | -6.0901 | - |
| 23 Jan 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | -6.1190 | - |
| 22 Jan 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | -6.1190 | - |
| 19 Jan 2024 | 3.5535 | 3.5535 | 3.5535 | 3.5535 | -6.0467 | - |
| 18 Jan 2024 | 3.5535 | 3.5535 | 3.5535 | 3.5535 | -6.0467 | - |
| 17 Jan 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | -6.0169 | - |
| 16 Jan 2024 | 3.5975 | 3.5975 | 3.5975 | 3.5975 | -6.1215 | - |
| 15 Jan 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | -6.1581 | - |
| 12 Jan 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | -6.1581 | - |
| 11 Jan 2024 | 3.6375 | 3.6375 | 3.6375 | 3.6375 | -6.1896 | - |
| 10 Jan 2024 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | -6.0875 | - |
| 09 Jan 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | -6.0849 | - |
| 08 Jan 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | -6.0849 | - |
| 05 Jan 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | -6.0815 | - |
| 04 Jan 2024 | 3.5685 | 3.5740 | 3.5685 | 3.5740 | -6.0815 | 272 |
| 03 Jan 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | -6.0305 | - |
| 02 Jan 2024 | 3.5325 | 3.5325 | 3.5325 | 3.5325 | -6.0109 | - |
| 29 Dec 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | -5.9982 | - |
| 28 Dec 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | -5.9982 | - |
| 27 Dec 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | -5.9982 | - |
| *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.