Advertisement
U.S. Markets closed
S&P Futures
5,889.00 +18.00 (+0.31%) Dow Futures
42,513.00 +66.00 (+0.16%) Nasdaq Futures
20,764.25 +67.75 (+0.33%) Russell 2000 Futures
2,253.80 +3.50 (+0.16%) Crude Oil
67.45 +0.24 (+0.36%) Gold
2,790.40 +9.30 (+0.33%)
Nissan Motor Co., Ltd. (NISA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 02:22PM CET
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | 2.4495 | 2.4495 | 2.4495 | 2.4495 | 2.4495 | - |
| Oct 25, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 10,000 |
| Oct 24, 2024 | 2.4100 | 2.4105 | 2.4100 | 2.4105 | 2.4105 | 300 |
| Oct 23, 2024 | 2.4335 | 2.4980 | 2.4335 | 2.4980 | 2.4980 | 1,200 |
| Oct 22, 2024 | 2.4255 | 2.4255 | 2.4255 | 2.4255 | 2.4255 | - |
| Oct 21, 2024 | 2.4395 | 2.4395 | 2.4120 | 2.4120 | 2.4120 | 4,000 |
| Oct 18, 2024 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | - |
| Oct 17, 2024 | 2.4220 | 2.4700 | 2.4220 | 2.4700 | 2.4700 | 600 |
| Oct 16, 2024 | 2.3875 | 2.4590 | 2.3875 | 2.4590 | 2.4590 | 100 |
| Oct 15, 2024 | 2.4075 | 2.4810 | 2.4075 | 2.4810 | 2.4810 | 5,000 |
| Oct 14, 2024 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
| Oct 11, 2024 | 2.4180 | 2.5800 | 2.4180 | 2.5800 | 2.5800 | 125,300 |
| Oct 10, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| Oct 09, 2024 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | - |
| Oct 08, 2024 | 2.4350 | 2.5085 | 2.4350 | 2.5085 | 2.5085 | 90 |
| Oct 07, 2024 | 2.5645 | 2.5645 | 2.5645 | 2.5645 | 2.5645 | 3 |
| Oct 04, 2024 | 2.5420 | 2.5420 | 2.5150 | 2.5150 | 2.5150 | 500 |
| Oct 03, 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
| Oct 02, 2024 | 2.5440 | 2.5890 | 2.4780 | 2.4780 | 2.4780 | 5,124 |
| Oct 01, 2024 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | - |
| Sep 30, 2024 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 20 |
| Sep 27, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Sep 26, 2024 | 2.5095 | 2.5105 | 2.5095 | 2.5100 | 2.5100 | - |
| Sep 25, 2024 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
| Sep 24, 2024 | 2.5015 | 2.5015 | 2.5015 | 2.5015 | 2.5015 | - |
| Sep 23, 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
| Sep 20, 2024 | 2.5400 | 2.5985 | 2.5385 | 2.5385 | 2.5385 | 2,145 |
| Sep 19, 2024 | 2.5065 | 2.5065 | 2.5065 | 2.5065 | 2.5065 | - |
| Sep 18, 2024 | 2.4270 | 2.4980 | 2.4195 | 2.4980 | 2.4980 | 901 |
| Sep 17, 2024 | 2.4745 | 2.4860 | 2.4745 | 2.4860 | 2.4860 | 1,540 |
| Sep 16, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| Sep 13, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| Sep 12, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| Sep 11, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| Sep 10, 2024 | 2.5900 | 2.5935 | 2.5900 | 2.5935 | 2.5935 | 1,800 |
| Sep 09, 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | - |
| Sep 06, 2024 | 2.5845 | 2.5845 | 2.5845 | 2.5845 | 2.5845 | - |
| Sep 05, 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
| Sep 04, 2024 | 2.5445 | 2.5445 | 2.5445 | 2.5445 | 2.5445 | - |
| Sep 03, 2024 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | - |
| Sep 02, 2024 | 2.5935 | 2.5935 | 2.5935 | 2.5935 | 2.5935 | - |
| Aug 30, 2024 | 2.6315 | 2.6315 | 2.6315 | 2.6315 | 2.6315 | - |
| Aug 29, 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
| Aug 28, 2024 | 2.6290 | 2.8100 | 2.6290 | 2.8100 | 2.8100 | 8,000 |
| Aug 27, 2024 | 2.6460 | 2.6460 | 2.6105 | 2.6105 | 2.6105 | 175 |
| Aug 26, 2024 | 2.6030 | 2.6800 | 2.6030 | 2.6300 | 2.6300 | 185 |
| Aug 23, 2024 | 2.6985 | 2.6985 | 2.6985 | 2.6985 | 2.6985 | - |
| Aug 22, 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | - |
| Aug 21, 2024 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | - |
| Aug 20, 2024 | 2.7215 | 2.7215 | 2.7215 | 2.7215 | 2.7215 | - |
| Aug 19, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2,125 |
| Aug 16, 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
| Aug 15, 2024 | 2.6570 | 2.7600 | 2.6570 | 2.7600 | 2.7600 | 3,250 |
| Aug 14, 2024 | 2.6155 | 2.7000 | 2.5785 | 2.7000 | 2.7000 | 15,651 |
| Aug 13, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| Aug 12, 2024 | 2.5380 | 2.6700 | 2.5380 | 2.6700 | 2.6700 | 10,000 |
| Aug 09, 2024 | 2.5280 | 2.6000 | 2.5280 | 2.6000 | 2.6000 | 150 |
| Aug 08, 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | - |
| Aug 07, 2024 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
| Aug 06, 2024 | 2.5505 | 2.6500 | 2.5505 | 2.6500 | 2.6500 | 2,800 |
| Aug 05, 2024 | 2.3520 | 2.6000 | 2.3520 | 2.5400 | 2.5400 | 320 |
| Aug 02, 2024 | 2.7210 | 2.7980 | 2.7210 | 2.7980 | 2.7980 | 300 |
| Aug 01, 2024 | 2.9025 | 2.9840 | 2.9025 | 2.9840 | 2.9840 | 100 |
| Jul 31, 2024 | 2.9105 | 2.9105 | 2.9105 | 2.9105 | 2.9105 | - |
| Jul 30, 2024 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | - |
| Jul 29, 2024 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | - |
| Jul 26, 2024 | 2.7695 | 2.8475 | 2.7695 | 2.8475 | 2.8475 | 2,300 |
| Jul 25, 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 10,350 |
| Jul 24, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jul 23, 2024 | 3.1405 | 3.1405 | 3.1405 | 3.1405 | 3.1405 | - |
| Jul 22, 2024 | 3.1125 | 3.1125 | 3.1125 | 3.1125 | 3.1125 | - |
| Jul 19, 2024 | 3.1215 | 3.1215 | 3.1215 | 3.1215 | 3.1215 | - |
| Jul 18, 2024 | 3.1625 | 3.2000 | 3.1625 | 3.2000 | 3.2000 | 2 |
| Jul 17, 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| Jul 16, 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| Jul 15, 2024 | 3.2015 | 3.2015 | 3.2015 | 3.2015 | 3.2015 | - |
| Jul 12, 2024 | 3.1955 | 3.1955 | 3.1955 | 3.1955 | 3.1955 | - |
| Jul 11, 2024 | 3.1725 | 3.3730 | 3.1725 | 3.3730 | 3.3730 | 15,866 |
| Jul 10, 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| Jul 09, 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| Jul 08, 2024 | 3.1995 | 3.1995 | 3.1995 | 3.1995 | 3.1995 | - |
| Jul 05, 2024 | 3.1975 | 3.1975 | 3.1975 | 3.1975 | 3.1975 | - |
| Jul 04, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| Jul 03, 2024 | 3.1475 | 3.1475 | 3.1475 | 3.1475 | 3.1475 | - |
| Jul 02, 2024 | 3.1315 | 3.1315 | 3.1315 | 3.1315 | 3.1315 | - |
| Jul 01, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| Jun 28, 2024 | 3.1370 | 3.2000 | 3.1370 | 3.2000 | 3.2000 | 30 |
| Jun 27, 2024 | 3.1395 | 3.1395 | 3.1300 | 3.1300 | 3.1300 | 300 |
| Jun 26, 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| Jun 25, 2024 | 3.1645 | 3.1645 | 3.1645 | 3.1645 | 3.1645 | - |
| Jun 24, 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
| Jun 21, 2024 | 3.1275 | 3.1275 | 3.1275 | 3.1275 | 3.1275 | - |
| Jun 20, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jun 19, 2024 | 3.1635 | 3.1635 | 3.1635 | 3.1635 | 3.1635 | - |
| Jun 18, 2024 | 3.1600 | 3.1600 | 3.0660 | 3.0660 | 3.0660 | 1,340 |
| Jun 17, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Jun 14, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jun 13, 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.