Nissan Securities Group Co., Ltd. (OH5.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:13AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,000 |
| May 03, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| May 02, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Apr 30, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Apr 29, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | - |
| Apr 26, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 25, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | - |
| Apr 24, 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | - |
| Apr 23, 2024 | 1.2000 | 1.3900 | 1.2000 | 1.3900 | 1.3900 | - |
| Apr 22, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | - |
| Apr 19, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 18, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Apr 17, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | - |
| Apr 16, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 15, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 2,000 |
| Apr 12, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Apr 11, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Apr 10, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | - |
| Apr 09, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Apr 08, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Apr 05, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 04, 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | - |
| Apr 03, 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | - |
| Apr 02, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | - |
| Mar 28, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Mar 28, 2024 | 7.5 Dividend | |||||
| Mar 27, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -5.8800 | - |
| Mar 26, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -5.8437 | - |
| Mar 25, 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | -6.0252 | - |
| Mar 22, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -5.9526 | - |
| Mar 21, 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | -5.9526 | - |
| Mar 20, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | -5.5896 | - |
| Mar 19, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | -5.6259 | - |
| Mar 18, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5200 | -5.5170 | 2,051 |
| Mar 15, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -5.5896 | - |
| Mar 14, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -5.6985 | - |
| Mar 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.4444 | - |
| Mar 12, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.5170 | - |
| Mar 11, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -5.4081 | - |
| Mar 08, 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | -5.5896 | - |
| Mar 07, 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | -5.4444 | - |
| Mar 06, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.4444 | - |
| Mar 05, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | -5.3719 | - |
| Mar 04, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -5.2993 | - |
| Mar 01, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.5170 | - |
| Feb 29, 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | -5.6259 | - |
| Feb 28, 2024 | 1.3600 | 1.5000 | 1.3600 | 1.5000 | -5.4444 | 2,000 |
| Feb 27, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -4.7185 | - |
| Feb 26, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -4.5007 | - |
| Feb 23, 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | -4.4644 | - |
| Feb 22, 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | -4.4644 | - |
| Feb 21, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -4.4644 | - |
| Feb 20, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -4.5007 | - |
| Feb 19, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -4.4281 | - |
| Feb 16, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -4.4281 | - |
| Feb 15, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -4.4281 | - |
| Feb 14, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -4.4644 | - |
| Feb 13, 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | -4.5007 | - |
| Feb 12, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -4.4281 | - |
| Feb 09, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -4.3919 | - |
| Feb 08, 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | -4.2830 | - |
| Feb 07, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | -4.1015 | - |
| Feb 06, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -4.1015 | - |
| Feb 05, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -4.1015 | - |
| Feb 02, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | -4.0652 | - |
| Feb 01, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | -4.0652 | - |
| Jan 31, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -4.0652 | - |
| Jan 30, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -4.1015 | - |
| Jan 29, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -4.1015 | - |
| Jan 26, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -3.9926 | - |
| Jan 25, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | -3.9926 | - |
| Jan 24, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -3.8837 | - |
| Jan 23, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -3.8837 | - |
| Jan 22, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -3.9200 | - |
| Jan 19, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -3.9200 | - |
| Jan 18, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -3.8837 | - |
| Jan 17, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.8474 | - |
| Jan 16, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -3.9200 | - |
| Jan 15, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -3.9563 | - |
| Jan 12, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -3.8837 | - |
| Jan 11, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -3.9200 | - |
| Jan 10, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -3.9563 | - |
| Jan 09, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -4.0289 | - |
| Jan 08, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -3.9563 | - |
| Jan 05, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -3.9563 | - |
| Jan 04, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -3.9563 | - |
| Jan 03, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -3.9926 | - |
| Jan 02, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -4.0289 | - |
| Dec 29, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -3.9926 | - |
| Dec 28, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -3.9200 | - |
| Dec 27, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -3.8111 | - |
| Dec 22, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -3.7385 | - |
| Dec 21, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -3.7385 | - |
| Dec 20, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.6296 | - |
| Dec 19, 2023 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | -3.5389 | - |
| Dec 18, 2023 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | -3.5570 | - |
| Dec 15, 2023 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | -3.5752 | - |
| Dec 14, 2023 | 0.9850 | 0.9850 | 0.9750 | 0.9750 | -3.5389 | - |
| Dec 13, 2023 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | -3.5933 | - |
| Dec 12, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -3.5933 | - |
| *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.