Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nissan Motor Co Ltd (NISA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
3.3050-0.0985 (-2.89%)
At close: 02:48PM CET
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20223.31353.31353.30503.30503.3050700
Dec 01, 20223.40353.40353.40353.40353.4035-
Nov 30, 20223.38153.38153.38153.38153.3815-
Nov 29, 20223.38453.38453.38453.38453.3845-
Nov 28, 20223.47703.47703.47703.47703.4770-
Nov 25, 20223.45703.45703.45703.45703.4570-
Nov 24, 20223.41953.41953.41953.41953.4195-
Nov 23, 20223.41153.41153.41153.41153.4115-
Nov 22, 20223.45053.45053.45053.45053.4505-
Nov 21, 20223.41503.41503.41503.41503.4150-
Nov 18, 20223.40753.40753.40753.40753.4075-
Nov 17, 20223.32353.32353.32353.32353.3235-
Nov 16, 20223.40703.40703.40703.40703.4070-
Nov 15, 20223.42603.42603.40703.40703.4070-
Nov 14, 20223.40703.40703.40703.40703.4070-
Nov 11, 20223.42503.43003.41053.41053.4105-
Nov 10, 20223.31203.31203.31203.31203.3120-
Nov 09, 20223.32853.32853.32853.32853.3285-
Nov 08, 20223.34703.35403.34703.35403.3540300
Nov 07, 20223.30603.30603.30603.30603.3060-
Nov 04, 20223.33353.33353.33353.33353.3335-
Nov 03, 20223.28503.28503.28503.28503.2850-
Nov 02, 20223.29153.29153.29153.29153.2915-
Nov 01, 20223.24003.24003.24003.24003.2400-
Oct 31, 20223.19453.19453.19453.19453.1945-
Oct 28, 20223.18503.18503.09753.09753.0975520
Oct 27, 20223.11653.11653.11653.11653.1165-
Oct 26, 20223.12053.12053.12053.12053.1205-
Oct 25, 20223.11603.11603.11603.11603.1160-
Oct 24, 20223.07353.15903.07353.15903.159035
Oct 21, 20223.07953.07953.07953.07953.0795-
Oct 20, 20223.11903.11903.11903.11903.1190-
Oct 19, 20223.14353.14353.14353.14353.1435-
Oct 18, 20223.11103.11103.11103.11103.1110-
Oct 17, 20223.15653.15653.15653.15653.1565-
Oct 14, 20223.15653.15653.15653.15653.1565-
Oct 13, 20223.09503.09503.09503.09503.0950-
Oct 12, 20223.14303.14303.14303.14303.1430-
Oct 11, 20223.24503.24503.24503.24503.2450-
Oct 10, 20223.21553.21553.21553.21553.2155-
Oct 07, 20223.29153.32053.29153.32053.3205750
Oct 06, 20223.31303.36103.31303.36103.3610100
Oct 05, 20223.30803.30803.30803.30803.3080-
Oct 04, 20223.33953.37103.33953.37103.3710200
Oct 03, 20223.27753.27753.27753.27753.2775-
Sep 30, 20223.22303.22303.22303.22303.2230-
Sep 29, 20223.48353.48353.48353.48353.4835-
Sep 28, 20223.47753.47753.47753.47753.4775-
Sep 27, 20223.54503.54503.54503.54503.5450-
Sep 26, 20223.52103.52103.52103.52103.5210-
Sep 23, 20223.69203.69203.69203.69203.6920-
Sep 22, 20223.62753.62753.62753.62753.6275-
Sep 21, 20223.62753.62753.62753.62753.6275-
Sep 20, 20223.71403.71403.71403.71403.7140-
Sep 19, 20223.73953.73953.71353.71353.713537
Sep 16, 20223.73153.73153.73153.73153.7315-
Sep 15, 20223.79053.79053.79053.79053.7905-
Sep 14, 20223.72453.75403.72453.75403.75403,000
Sep 13, 20223.77203.77203.77203.77203.7720-
Sep 12, 20223.79603.79603.79603.79603.7960-
Sep 09, 20223.71703.71703.71703.71703.7170-
Sep 08, 20223.77503.77503.77503.77503.7750-
Sep 07, 20223.74953.74953.74953.74953.7495-
Sep 06, 20223.71453.71453.71453.71453.7145-
Sep 05, 20223.79153.79153.79153.79153.7915-
Sep 02, 20223.82503.82503.82503.82503.8250-
Sep 01, 20223.88703.88703.88703.88703.8870-
Aug 31, 20223.92553.92553.92553.92553.9255-
Aug 30, 20223.88703.88703.88703.88703.8870-
Aug 29, 20223.83303.83303.83303.83303.8330-
Aug 26, 20223.89853.89853.89853.89853.8985-
Aug 25, 20223.88703.88703.88703.88703.8870-
Aug 24, 20223.85603.85603.85603.85603.8560-
Aug 23, 20223.84103.84103.84103.84103.8410-
Aug 22, 20223.84703.85453.84703.85453.8545800
Aug 19, 20223.87703.87703.87703.87703.8770-
Aug 18, 20223.82253.84003.82253.84003.84001,000
Aug 17, 20223.91103.91103.91103.91103.9110-
Aug 16, 20223.86253.86253.86253.86253.8625-
Aug 15, 20223.88703.88703.88703.88703.8870-
Aug 12, 20223.88103.90003.88103.90003.90001,570
Aug 11, 20223.83553.83553.83553.83553.8355-
Aug 10, 20223.80853.80853.80853.80853.8085-
Aug 09, 20223.75153.75153.75153.75153.7515-
Aug 08, 20223.77503.77503.77503.77503.7750-
Aug 05, 20223.74853.74853.74853.74853.7485-
Aug 04, 20223.70803.70803.70803.70803.7080-
Aug 03, 20223.74553.74553.74553.74553.7455-
Aug 02, 20223.75653.75653.75653.75653.7565-
Aug 01, 20223.80053.80053.80053.80053.8005-
Jul 29, 20223.66903.72303.66903.72303.7230800
Jul 28, 20223.78553.78553.78553.78553.78551,000
Jul 27, 20223.63703.63703.63703.63703.6370-
Jul 26, 20223.64553.64553.64553.64553.6455-
Jul 25, 20223.67003.67003.67003.67003.6700-
Jul 22, 20223.64053.73303.64053.73303.73303,000
Jul 21, 20223.66203.66203.66203.66203.6620-
Jul 20, 20223.67853.67853.67853.67853.6785-
Jul 19, 20223.65653.65653.64003.64003.64005,000
Jul 18, 20223.61503.61503.61503.61503.6150-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement