NISA.BE - NISSAN MOTOR

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20178.078.158.068.158.15-
Oct 19, 20178.228.248.058.098.09-
Oct 18, 20178.238.318.238.278.27-
Oct 17, 20178.238.248.238.238.23-
Oct 16, 20178.228.298.218.298.29-
Oct 13, 20178.198.298.198.298.29-
Oct 12, 20178.198.208.198.208.20-
Oct 11, 20178.208.208.188.198.19-
Oct 10, 20178.218.288.218.288.28-
Oct 09, 20178.258.278.258.278.27-
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20178.278.278.258.268.26-
Oct 04, 20178.228.348.228.288.28-
Oct 03, 20178.328.458.308.458.45-
Oct 02, 20178.158.228.158.198.19-
Sep 29, 20178.398.408.298.338.33-
Sep 28, 20178.418.528.408.508.50-
Sep 27, 20178.568.588.558.588.58-
Sep 27, 201726.5 Dividend
Sep 26, 20178.788.798.768.77-17.73-
Sep 25, 20178.648.768.648.76-17.69-
Sep 22, 20178.608.608.598.59-17.35-
Sep 21, 20178.698.698.648.64-17.44-
Sep 20, 20178.678.678.658.66-17.50-
Sep 19, 20178.618.648.608.62-17.41-
Sep 18, 20178.598.628.598.62-17.41-
Sep 15, 20178.588.618.548.58-17.33-
Sep 14, 20178.588.648.588.64-17.45-
Sep 13, 20178.688.688.568.62-17.41200
Sep 12, 20178.538.558.528.53-17.22-
Sep 11, 20178.498.508.498.50-17.17-
Sep 08, 20178.368.408.368.40-16.97-
Sep 07, 20178.418.488.398.48-17.13-
Sep 06, 20178.388.468.388.46-17.10-
Sep 05, 20178.408.428.408.42-17.01-
Sep 04, 20178.398.398.368.36-16.89-
Sep 01, 20178.388.388.368.38-16.92-
Aug 31, 20178.358.358.328.35-16.88-
Aug 30, 20178.318.388.308.33-16.83-
Aug 29, 20178.328.328.318.31-16.78-
Aug 28, 20178.328.348.318.31-16.79-
Aug 25, 20178.398.408.398.39-16.95-
Aug 24, 20178.418.418.408.40-16.96-
Aug 23, 20178.478.488.468.46-17.09-
Aug 22, 20178.488.508.468.48-17.14-
Aug 21, 20178.558.568.518.51-17.19-
Aug 18, 20178.568.608.538.53-17.24-
Aug 17, 20178.538.578.538.55-17.27-
Aug 16, 20178.538.568.538.56-17.28-
Aug 15, 20178.498.498.488.49-17.14-
Aug 14, 20178.378.398.368.39-16.95-
Aug 11, 20178.438.438.368.36-16.89-
Aug 10, 20178.428.488.428.45-17.08-
Aug 09, 20178.378.428.368.40-16.97-
Aug 08, 20178.358.368.358.36-16.89-
Aug 07, 20178.378.378.358.35-16.87-
Aug 04, 20178.318.368.308.36-16.89-
Aug 03, 20178.328.328.288.31-16.79-
Aug 02, 20178.368.368.348.35-16.86-
Aug 01, 20178.448.448.418.43-17.04-
Jul 31, 20178.468.468.368.36-16.88-
Jul 28, 20178.578.578.568.56-17.28-
Jul 27, 20178.848.868.768.77-17.71-
Jul 26, 20178.778.778.768.76-17.69-
Jul 25, 20178.758.758.728.72-17.62-
Jul 24, 20178.738.768.738.74-17.65-
Jul 21, 20178.738.778.728.76-17.70-
Jul 20, 20178.848.848.808.81-17.80-
Jul 19, 20178.748.778.738.77-17.71-
Jul 18, 20178.918.918.808.82-17.82-
Jul 17, 20178.958.958.938.93-18.04-
Jul 14, 20178.918.928.908.92-18.01-
Jul 13, 20178.858.908.848.87-17.91-
Jul 12, 20178.848.898.838.89-17.96-
Jul 11, 20178.868.868.858.85-17.89-
Jul 10, 20178.858.868.848.86-17.89-
Jul 07, 20178.848.848.828.82-17.81-
Jul 06, 20178.898.908.838.83-17.83-
Jul 05, 20178.918.938.908.93-18.04-
Jul 04, 20178.808.808.798.80-17.78-
Jul 03, 20178.678.708.668.68-17.53-
Jun 30, 20178.728.738.728.72-17.60-
Jun 29, 20178.708.708.648.67-17.51-
Jun 28, 20178.658.658.628.63-17.43-
Jun 27, 20178.698.698.568.56-17.30-
Jun 26, 20178.688.688.658.65-17.48-
Jun 23, 20178.698.698.668.66-17.50-
Jun 22, 20178.648.648.628.62-17.42-
Jun 21, 20178.628.698.508.59-17.3510
Jun 20, 20178.638.648.608.64-17.46-
Jun 19, 20178.648.648.618.63-17.43-
Jun 16, 20178.738.738.698.72-17.62-
Jun 15, 20178.798.818.768.76-17.70-
Jun 14, 20178.788.788.758.77-17.72-
Jun 13, 20178.748.748.708.72-17.62-
Jun 12, 20178.678.778.668.77-17.71-
Jun 09, 20178.708.728.678.70-17.57-
Jun 08, 20178.748.748.708.71-17.59-
Jun 07, 20178.718.768.658.72-17.6160
Jun 06, 20178.648.828.648.71-17.59-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...