Nissan Motor Co Ltd (NISA.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 75 |
| Jun 03, 2024 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | - |
| May 31, 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| May 30, 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| May 29, 2024 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | - |
| May 28, 2024 | 3.2695 | 3.2695 | 3.2695 | 3.2695 | 3.2695 | - |
| May 27, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| May 24, 2024 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | - |
| May 23, 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| May 22, 2024 | 3.2245 | 3.2245 | 3.2245 | 3.2245 | 3.2245 | - |
| May 21, 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| May 20, 2024 | 3.2715 | 3.2715 | 3.2715 | 3.2715 | 3.2715 | - |
| May 17, 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
| May 16, 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| May 15, 2024 | 3.3355 | 3.3355 | 3.3355 | 3.3355 | 3.3355 | - |
| May 14, 2024 | 3.3635 | 3.3635 | 3.3635 | 3.3635 | 3.3635 | - |
| May 13, 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| May 10, 2024 | 3.2535 | 3.2535 | 3.2535 | 3.2535 | 3.2535 | - |
| May 09, 2024 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | - |
| May 08, 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| May 07, 2024 | 3.4575 | 3.4575 | 3.4575 | 3.4575 | 3.4575 | - |
| May 06, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| May 03, 2024 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | - |
| May 02, 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| Apr 30, 2024 | 3.4215 | 3.4215 | 3.4215 | 3.4215 | 3.4215 | - |
| Apr 29, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Apr 26, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 25, 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| Apr 24, 2024 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | - |
| Apr 23, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Apr 22, 2024 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | - |
| Apr 19, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Apr 18, 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| Apr 17, 2024 | 3.4275 | 3.4275 | 3.4275 | 3.4275 | 3.4275 | - |
| Apr 16, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| Apr 15, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Apr 12, 2024 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | - |
| Apr 11, 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| Apr 10, 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | - |
| Apr 09, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Apr 08, 2024 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | - |
| Apr 05, 2024 | 3.4825 | 3.4825 | 3.4825 | 3.4825 | 3.4825 | - |
| Apr 04, 2024 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | - |
| Apr 03, 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| Apr 02, 2024 | 3.5815 | 3.5815 | 3.5815 | 3.5815 | 3.5815 | - |
| Mar 28, 2024 | 3.6125 | 3.6125 | 3.6125 | 3.6125 | 3.6125 | - |
| Mar 28, 2024 | 10 Dividend | |||||
| Mar 27, 2024 | 3.6385 | 3.6410 | 3.6385 | 3.6410 | -6.3590 | - |
| Mar 26, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | -6.3625 | - |
| Mar 25, 2024 | 3.8045 | 3.8045 | 3.8045 | 3.8045 | -6.6446 | - |
| Mar 22, 2024 | 3.8825 | 3.8825 | 3.8825 | 3.8825 | -6.7808 | - |
| Mar 21, 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | -6.5092 | - |
| Mar 20, 2024 | 3.7145 | 3.7145 | 3.7145 | 3.7145 | -6.4874 | 1,500 |
| Mar 19, 2024 | 3.6695 | 3.6695 | 3.6370 | 3.6370 | -6.3520 | 10 |
| Mar 18, 2024 | 3.6885 | 3.6885 | 3.6885 | 3.6885 | -6.4420 | - |
| Mar 15, 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | -6.2367 | - |
| Mar 14, 2024 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | -6.0245 | - |
| Mar 13, 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | -5.9049 | - |
| Mar 12, 2024 | 3.3275 | 3.3275 | 3.3275 | 3.3275 | -5.8115 | - |
| Mar 11, 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | -5.7093 | - |
| Mar 08, 2024 | 3.3795 | 3.3795 | 3.3795 | 3.3795 | -5.9023 | - |
| Mar 07, 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | -6.0656 | - |
| Mar 06, 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | -6.2018 | - |
| Mar 05, 2024 | 3.5095 | 3.5095 | 3.5095 | 3.5095 | -6.1293 | - |
| Mar 04, 2024 | 3.5685 | 3.5685 | 3.5685 | 3.5685 | -6.2324 | - |
| Mar 01, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | -6.3206 | - |
| Feb 29, 2024 | 3.5935 | 3.5935 | 3.5935 | 3.5935 | -6.2760 | - |
| Feb 28, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -6.2350 | - |
| Feb 27, 2024 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | -6.1031 | - |
| Feb 26, 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | -6.0900 | - |
| Feb 23, 2024 | 3.4605 | 3.4605 | 3.4605 | 3.4605 | -6.0438 | - |
| Feb 22, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | -6.0499 | - |
| Feb 21, 2024 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | -6.0368 | - |
| Feb 20, 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | -6.0446 | - |
| Feb 19, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | -6.0324 | - |
| Feb 16, 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | -5.9014 | - |
| Feb 15, 2024 | 3.3815 | 3.3815 | 3.3815 | 3.3815 | -5.9058 | - |
| Feb 14, 2024 | 3.3625 | 3.3625 | 3.3625 | 3.3625 | -5.8726 | - |
| Feb 13, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | -6.0114 | - |
| Feb 12, 2024 | 3.4115 | 3.4115 | 3.4115 | 3.4115 | -5.9582 | - |
| Feb 09, 2024 | 3.4035 | 3.4035 | 3.4035 | 3.4035 | -5.9442 | - |
| Feb 08, 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | -6.7432 | - |
| Feb 07, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.6367 | 2,000 |
| Feb 06, 2024 | 3.7055 | 3.7055 | 3.7055 | 3.7055 | -6.4716 | - |
| Feb 05, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | -6.4533 | - |
| Feb 02, 2024 | 3.5885 | 3.5885 | 3.5885 | 3.5885 | -6.2673 | - |
| Feb 01, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | -6.3852 | - |
| Jan 31, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | -6.3311 | - |
| Jan 30, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | -6.2437 | - |
| Jan 29, 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | -6.2158 | - |
| Jan 26, 2024 | 3.4675 | 3.4675 | 3.4675 | 3.4675 | -6.0560 | - |
| Jan 25, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | -6.1913 | - |
| Jan 24, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -6.1477 | - |
| Jan 23, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | -6.2245 | - |
| Jan 22, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -6.3747 | 15 |
| Jan 19, 2024 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | -6.1049 | - |
| Jan 18, 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | -6.1424 | - |
| Jan 17, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | -6.0708 | - |
| Jan 16, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | -6.1739 | - |
| Jan 15, 2024 | 3.5535 | 3.5535 | 3.5535 | 3.5535 | -6.2062 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.