Dusseldorf - Delayed Quote EUR

Nissan Chemical Corp (NSC.DU)

32.40 -0.20 (-0.61%)
As of 8:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 32.40 32.40 32.40 32.40 32.40 100
Apr 25, 2024 32.60 32.60 32.60 32.60 32.60 -
Apr 24, 2024 33.20 33.20 33.20 33.20 33.20 -
Apr 23, 2024 33.60 33.60 33.60 33.60 33.60 -
Apr 22, 2024 33.40 33.40 33.40 33.40 33.40 -
Apr 19, 2024 32.80 32.80 32.80 32.80 32.80 -
Apr 18, 2024 33.40 33.40 33.40 33.40 33.40 -
Apr 17, 2024 33.40 33.40 33.40 33.40 33.40 -
Apr 16, 2024 33.00 33.00 33.00 33.00 33.00 -
Apr 15, 2024 33.00 33.00 33.00 33.00 33.00 -
Apr 12, 2024 33.20 33.20 33.20 33.20 33.20 -
Apr 11, 2024 33.20 33.20 33.20 33.20 33.20 -
Apr 10, 2024 33.20 33.20 33.20 33.20 33.20 -
Apr 9, 2024 33.60 33.60 33.60 33.60 33.60 -
Apr 8, 2024 33.80 33.80 33.80 33.80 33.80 -
Apr 5, 2024 34.00 34.00 34.00 34.00 34.00 -
Apr 4, 2024 34.40 34.40 34.40 34.40 34.40 -
Apr 3, 2024 34.20 34.20 34.20 34.20 34.20 -
Apr 2, 2024 35.00 35.00 35.00 35.00 35.00 -
Mar 28, 2024 94.00 Dividend
Mar 28, 2024 34.60 34.60 34.60 34.60 34.60 -
Mar 27, 2024 35.20 35.20 35.20 35.20 -58.80 -
Mar 26, 2024 35.40 35.40 35.40 35.40 -59.13 -
Mar 25, 2024 35.60 35.60 35.60 35.60 -59.47 -
Mar 22, 2024 36.60 36.60 36.60 36.60 -61.14 -
Mar 21, 2024 36.60 36.60 36.60 36.60 -61.14 -
Mar 20, 2024 35.80 35.80 35.80 35.80 -59.80 -
Mar 19, 2024 36.20 36.20 36.20 36.20 -60.47 -
Mar 18, 2024 36.60 36.60 36.60 36.60 -61.14 -
Mar 15, 2024 36.00 36.00 36.00 36.00 -60.14 -
Mar 14, 2024 36.60 36.60 36.60 36.60 -61.14 -
Mar 13, 2024 35.80 35.80 35.80 35.80 -59.80 -
Mar 12, 2024 36.00 36.00 36.00 36.00 -60.14 -
Mar 11, 2024 36.00 36.00 36.00 36.00 -60.14 -
Mar 8, 2024 37.20 37.20 37.20 37.20 -62.14 -
Mar 7, 2024 37.20 37.20 37.20 37.20 -62.14 -
Mar 6, 2024 37.20 37.20 37.20 37.20 -62.14 -
Mar 5, 2024 37.00 37.00 37.00 37.00 -61.81 -
Mar 4, 2024 37.60 37.60 37.60 37.60 -62.81 -
Mar 1, 2024 38.00 38.00 38.00 38.00 -63.48 -
Feb 29, 2024 38.00 38.00 38.00 38.00 -63.48 -
Feb 28, 2024 38.00 38.00 38.00 38.00 -63.48 -
Feb 27, 2024 37.80 37.80 37.80 37.80 -63.14 -
Feb 26, 2024 37.80 37.80 37.80 37.80 -63.14 -
Feb 23, 2024 38.20 38.20 38.20 38.20 -63.81 -
Feb 22, 2024 38.00 38.00 38.00 38.00 -63.48 -
Feb 21, 2024 38.40 38.40 38.40 38.40 -64.15 -
Feb 20, 2024 38.40 38.40 38.40 38.40 -64.15 -
Feb 19, 2024 38.00 38.00 38.00 38.00 -63.48 -
Feb 16, 2024 38.40 38.40 38.40 38.40 -64.15 -
Feb 15, 2024 38.00 38.00 38.00 38.00 -63.48 -
Feb 14, 2024 38.40 38.40 38.40 38.40 -64.15 -
Feb 13, 2024 38.20 38.20 38.20 38.20 -63.81 -
Feb 12, 2024 38.00 38.00 38.00 38.00 -63.48 -
Feb 9, 2024 37.20 37.20 37.20 37.20 -62.14 -
Feb 8, 2024 38.40 38.40 38.40 38.40 -64.15 -
Feb 7, 2024 38.20 38.20 38.20 38.20 -63.81 -
Feb 6, 2024 37.80 37.80 37.80 37.80 -63.14 -
Feb 5, 2024 38.20 38.20 38.20 38.20 -63.81 -
Feb 2, 2024 37.40 37.40 37.40 37.40 -62.48 -
Feb 1, 2024 36.40 36.40 36.40 36.40 -60.80 -
Jan 31, 2024 36.60 36.60 36.60 36.60 -61.14 -
Jan 30, 2024 36.60 36.60 36.60 36.60 -61.14 -
Jan 29, 2024 36.80 36.80 36.80 36.80 -61.47 -
Jan 26, 2024 36.40 36.40 36.40 36.40 -60.80 -
Jan 25, 2024 36.40 36.40 36.40 36.40 -60.80 -
Jan 24, 2024 35.60 35.60 35.60 35.60 -59.47 -
Jan 23, 2024 36.20 36.20 36.20 36.20 -60.47 -
Jan 22, 2024 35.80 35.80 35.80 35.80 -59.80 -
Jan 19, 2024 35.80 35.80 35.80 35.80 -59.80 -
Jan 18, 2024 35.60 35.60 35.60 35.60 -59.47 -
Jan 17, 2024 36.40 36.40 36.40 36.40 -60.80 -
Jan 16, 2024 38.00 38.00 38.00 38.00 -63.48 -
Jan 15, 2024 37.20 37.20 37.20 37.20 -62.14 -
Jan 12, 2024 37.20 37.20 37.20 37.20 -62.14 -
Jan 11, 2024 36.60 36.60 36.60 36.60 -61.14 -
Jan 10, 2024 36.60 36.60 36.60 36.60 -61.14 -
Jan 9, 2024 35.60 35.60 35.60 35.60 -59.47 -
Jan 8, 2024 35.20 35.20 35.20 35.20 -58.80 -
Jan 5, 2024 35.00 35.00 35.00 35.00 -58.47 -
Jan 4, 2024 35.00 35.00 35.00 35.00 -58.47 -
Jan 3, 2024 35.40 35.40 35.40 35.40 -59.13 -
Jan 2, 2024 34.80 34.80 34.80 34.80 -58.13 -
Dec 29, 2023 34.80 34.80 34.80 34.80 -58.13 -
Dec 28, 2023 35.20 35.20 35.20 35.20 -58.80 -
Dec 27, 2023 34.80 34.80 34.80 34.80 -58.13 -
Dec 22, 2023 34.80 34.80 34.80 34.80 -58.13 -
Dec 21, 2023 34.40 34.40 34.40 34.40 -57.46 -
Dec 20, 2023 34.80 34.80 34.80 34.80 -58.13 -
Dec 19, 2023 33.80 33.80 33.80 33.80 -56.46 -
Dec 18, 2023 33.60 33.60 33.60 33.60 -56.13 -
Dec 15, 2023 32.00 32.00 32.00 32.00 -53.45 -
Dec 14, 2023 32.00 32.00 32.00 32.00 -53.45 -
Dec 13, 2023 31.00 31.00 31.00 31.00 -51.78 -
Dec 12, 2023 31.40 31.40 31.40 31.40 -52.45 -
Dec 11, 2023 31.80 31.80 31.80 31.80 -53.12 -
Dec 8, 2023 32.20 32.20 32.20 32.20 -53.79 -
Dec 7, 2023 32.60 32.60 32.60 32.60 -54.46 -
Dec 6, 2023 32.80 32.80 32.80 32.80 -54.79 -
Dec 5, 2023 32.20 32.20 32.20 32.20 -53.79 -
Dec 4, 2023 32.60 32.60 32.60 32.60 -54.46 -
Dec 1, 2023 32.60 32.60 32.60 32.60 -54.46 -
Nov 30, 2023 33.20 33.20 33.20 33.20 -55.46 -
Nov 29, 2023 33.00 33.00 33.00 33.00 -55.13 -
Nov 28, 2023 33.20 33.20 33.20 33.20 -55.46 -
Nov 27, 2023 33.60 33.60 33.60 33.60 -56.13 -
Nov 24, 2023 34.40 34.40 34.40 34.40 -57.46 -
Nov 23, 2023 34.40 34.40 34.40 34.40 -57.46 -
Nov 22, 2023 34.00 34.00 34.00 34.00 -56.80 -
Nov 21, 2023 34.20 34.20 34.20 34.20 -57.13 -
Nov 20, 2023 34.00 34.00 34.00 34.00 -56.80 -
Nov 17, 2023 33.60 33.60 33.60 33.60 -56.13 -
Nov 16, 2023 33.40 33.40 33.40 33.40 -55.79 -
Nov 15, 2023 34.40 34.40 34.40 34.40 -57.46 -
Nov 14, 2023 33.80 33.80 33.80 33.80 -56.46 -
Nov 13, 2023 35.00 35.00 35.00 35.00 -58.47 -
Nov 10, 2023 38.80 38.80 38.80 38.80 -64.81 -
Nov 9, 2023 39.60 39.60 39.60 39.60 -66.15 -
Nov 8, 2023 39.40 39.40 39.40 39.40 -65.82 -
Nov 7, 2023 38.20 38.20 38.20 38.20 -63.81 -
Nov 6, 2023 39.00 39.00 39.00 39.00 -65.15 -
Nov 3, 2023 39.00 39.00 39.00 39.00 -65.15 -
Nov 2, 2023 38.80 38.80 38.80 38.80 -64.81 -
Nov 1, 2023 38.20 38.20 38.20 38.20 -63.81 -
Oct 31, 2023 37.60 37.60 37.60 37.60 -62.81 -
Oct 30, 2023 37.40 37.40 37.40 37.40 -62.48 -
Oct 27, 2023 37.40 37.40 37.40 37.40 -62.48 -
Oct 26, 2023 37.00 37.00 37.00 37.00 -61.81 -
Oct 25, 2023 38.00 38.00 38.00 38.00 -63.48 -
Oct 24, 2023 38.20 38.20 38.20 38.20 -63.81 -
Oct 23, 2023 39.00 39.00 39.00 39.00 -65.15 -
Oct 20, 2023 39.40 39.40 39.40 39.40 -65.82 -
Oct 19, 2023 39.60 39.60 39.60 39.60 -66.15 -
Oct 18, 2023 39.40 39.40 39.40 39.40 -65.82 -
Oct 17, 2023 39.60 39.60 39.60 39.60 -66.15 -
Oct 16, 2023 39.40 39.40 39.40 39.40 -65.82 -
Oct 13, 2023 39.60 39.60 39.60 39.60 -66.15 -
Oct 12, 2023 40.20 40.20 40.20 40.20 -67.15 -
Oct 11, 2023 40.60 40.60 40.60 40.60 -67.82 -
Oct 10, 2023 40.40 40.40 40.40 40.40 -67.49 -
Oct 9, 2023 40.00 40.00 40.00 40.00 -66.82 -
Oct 6, 2023 40.00 40.00 40.00 40.00 -66.82 -
Oct 5, 2023 40.20 40.20 40.20 40.20 -67.15 -
Oct 4, 2023 39.60 39.60 39.60 39.60 -66.15 -
Oct 3, 2023 39.80 39.80 39.40 39.40 -65.82 -
Oct 2, 2023 39.80 39.80 39.80 39.80 -66.48 -
Sep 29, 2023 40.00 40.00 40.00 40.00 -66.82 -
Sep 28, 2023 70.00 Dividend
Sep 28, 2023 40.20 40.20 40.20 40.20 -67.15 -
Sep 27, 2023 40.20 40.20 40.20 40.20 49.78 -
Sep 26, 2023 40.20 40.20 40.20 40.20 49.78 -
Sep 25, 2023 40.80 40.80 40.80 40.80 50.52 -
Sep 22, 2023 40.60 40.60 40.60 40.60 50.27 -
Sep 21, 2023 40.60 40.60 40.60 40.60 50.27 -
Sep 20, 2023 41.20 41.20 41.20 41.20 51.02 -
Sep 19, 2023 42.00 42.00 42.00 42.00 52.01 -
Sep 18, 2023 41.60 41.60 41.60 41.60 51.51 -
Sep 15, 2023 42.20 42.20 42.20 42.20 52.26 -
Sep 14, 2023 42.00 42.00 42.00 42.00 52.01 -
Sep 13, 2023 40.40 40.40 40.40 40.40 50.03 -
Sep 12, 2023 40.60 40.60 40.60 40.60 50.27 -
Sep 11, 2023 39.80 39.80 39.80 39.80 49.28 -
Sep 8, 2023 39.40 39.40 39.40 39.40 48.79 -
Sep 7, 2023 39.40 39.40 39.40 39.40 48.79 -
Sep 6, 2023 39.20 39.20 39.20 39.20 48.54 -
Sep 5, 2023 38.80 38.80 38.80 38.80 48.05 -
Sep 4, 2023 39.20 39.20 39.20 39.20 48.54 -
Sep 1, 2023 39.00 39.00 39.00 39.00 48.29 -
Aug 31, 2023 38.80 38.80 38.80 38.80 48.05 -
Aug 30, 2023 38.80 38.80 38.80 38.80 48.05 -
Aug 29, 2023 39.00 39.00 39.00 39.00 48.29 -
Aug 28, 2023 39.00 39.00 39.00 39.00 48.29 -
Aug 25, 2023 38.00 38.00 38.00 38.00 47.06 -
Aug 24, 2023 38.20 38.20 38.20 38.20 47.30 -
Aug 23, 2023 37.80 37.80 37.80 37.80 46.81 -
Aug 22, 2023 38.40 38.40 38.40 38.40 47.55 -
Aug 21, 2023 37.80 37.80 37.80 37.80 46.81 -
Aug 18, 2023 37.80 37.80 37.80 37.80 46.81 -
Aug 17, 2023 37.60 37.60 37.60 37.60 46.56 -
Aug 16, 2023 38.00 38.00 38.00 38.00 47.06 -
Aug 15, 2023 39.60 39.60 39.60 39.60 49.04 -
Aug 14, 2023 40.40 40.40 40.40 40.40 50.03 -
Aug 11, 2023 37.60 37.60 37.60 37.60 46.56 -
Aug 10, 2023 38.40 38.40 38.40 38.40 47.55 -
Aug 9, 2023 38.80 38.80 38.80 38.80 48.05 -
Aug 8, 2023 38.60 38.60 38.60 38.60 47.80 -
Aug 7, 2023 38.80 38.80 38.80 38.80 48.05 -
Aug 4, 2023 38.20 38.20 38.20 38.20 47.30 -
Aug 3, 2023 38.40 38.40 38.40 38.40 47.55 -
Aug 2, 2023 39.40 39.40 39.40 39.40 48.79 -
Aug 1, 2023 40.60 40.60 40.60 40.60 50.27 -
Jul 31, 2023 40.60 40.60 40.60 40.60 50.27 -
Jul 28, 2023 40.80 40.80 40.80 40.80 50.52 -
Jul 27, 2023 40.00 40.00 40.00 40.00 49.53 -
Jul 26, 2023 39.40 39.40 39.40 39.40 48.79 -
Jul 25, 2023 39.60 39.60 39.60 39.60 49.04 -
Jul 24, 2023 39.00 39.00 39.00 39.00 48.29 -
Jul 21, 2023 38.80 38.80 38.80 38.80 48.05 -
Jul 20, 2023 38.80 38.80 38.80 38.80 48.05 -
Jul 19, 2023 39.20 39.20 39.20 39.20 48.54 -
Jul 18, 2023 38.80 38.80 38.80 38.80 48.05 -
Jul 17, 2023 39.20 39.20 39.20 39.20 48.54 -
Jul 14, 2023 39.40 39.40 39.40 39.40 48.79 -
Jul 13, 2023 39.40 39.40 39.40 39.40 48.79 -
Jul 12, 2023 39.20 39.20 39.20 39.20 48.54 -
Jul 11, 2023 39.20 39.20 39.20 39.20 48.54 -
Jul 10, 2023 39.20 39.20 39.20 39.20 48.54 -
Jul 7, 2023 38.40 38.40 38.40 38.40 47.55 -
Jul 6, 2023 38.60 38.60 38.60 38.60 47.80 -
Jul 5, 2023 38.20 38.20 38.20 38.20 47.30 -
Jul 4, 2023 38.20 38.20 38.20 38.20 47.30 -
Jul 3, 2023 39.00 39.00 39.00 39.00 48.29 -
Jun 30, 2023 38.60 38.60 38.60 38.60 47.80 -
Jun 29, 2023 38.40 38.40 38.40 38.40 47.55 -
Jun 28, 2023 38.60 38.60 38.60 38.60 47.80 -
Jun 27, 2023 38.00 38.00 38.00 38.00 47.06 -
Jun 26, 2023 38.20 38.20 38.20 38.20 47.30 -
Jun 23, 2023 38.40 38.40 38.40 38.40 47.55 -
Jun 22, 2023 39.00 39.00 39.00 39.00 48.29 -
Jun 21, 2023 39.40 39.40 39.40 39.40 48.79 -
Jun 20, 2023 39.60 39.60 39.60 39.60 49.04 -
Jun 19, 2023 40.20 40.20 40.20 40.20 49.78 -
Jun 16, 2023 41.00 41.00 41.00 41.00 50.77 -
Jun 15, 2023 41.40 41.40 41.20 41.20 51.02 -
Jun 14, 2023 41.60 41.60 41.60 41.60 51.51 -
Jun 13, 2023 41.40 41.40 41.20 41.20 51.02 -
Jun 12, 2023 41.20 41.20 41.00 41.00 50.77 -
Jun 9, 2023 40.60 40.60 40.40 40.60 50.27 -
Jun 8, 2023 40.20 40.20 40.20 40.20 49.78 -
Jun 7, 2023 41.40 41.40 41.00 41.00 50.77 -
Jun 6, 2023 41.40 41.60 41.40 41.60 51.51 -
Jun 5, 2023 41.20 41.40 41.00 41.40 51.27 -
Jun 2, 2023 40.40 40.40 40.40 40.40 50.03 -
Jun 1, 2023 40.00 40.20 40.00 40.20 49.78 -
May 31, 2023 39.80 39.80 39.60 39.60 49.04 -
May 30, 2023 39.60 39.80 39.60 39.60 49.04 -
May 29, 2023 39.60 39.80 39.60 39.80 49.28 -
May 26, 2023 39.20 39.20 38.80 38.80 48.05 -
May 25, 2023 39.80 39.80 39.80 39.80 49.28 -
May 24, 2023 40.20 40.20 39.80 39.80 49.28 -
May 23, 2023 40.80 40.80 40.80 40.80 50.52 -
May 22, 2023 40.80 40.80 40.60 40.60 50.27 -
May 19, 2023 41.00 41.00 41.00 41.00 50.77 -
May 18, 2023 40.20 40.20 40.20 40.20 49.78 -
May 17, 2023 40.00 40.20 40.00 40.00 49.53 -
May 16, 2023 40.20 40.20 40.00 40.00 49.53 -
May 15, 2023 40.80 40.80 40.80 40.80 50.52 -
May 12, 2023 40.60 40.60 40.40 40.60 50.27 -
May 11, 2023 40.20 40.40 40.20 40.40 50.03 -
May 10, 2023 40.00 40.20 40.00 40.20 49.78 -
May 9, 2023 39.60 39.60 39.60 39.60 49.04 -
May 8, 2023 39.60 39.60 39.20 39.20 48.54 -
May 5, 2023 40.20 40.20 40.00 40.00 49.53 -
May 4, 2023 39.80 40.20 39.80 40.20 49.78 -
May 3, 2023 39.80 39.80 39.60 39.80 49.28 -
May 2, 2023 39.60 39.80 39.60 39.80 49.28 -
Apr 28, 2023 39.80 39.80 39.60 39.60 49.04 -
Apr 27, 2023 39.40 39.40 39.20 39.40 48.79 -
Apr 26, 2023 39.60 39.60 39.40 39.40 48.79 -

Related Tickers

TOS.MU Tosoh Corp
13.00
0.00%
 
SMM.SG Sumitomo Chemical Co Ltd
2.0800
0.00%
 
DIK.F Denka Company Limited
13.50
-0.74%
 
4005.T Sumitomo Chemical Company, Limited
354.30
+0.60%