Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Nissan Motor Co Ltd (NISA.BE)

Compare
2.6735
-0.0635
(-2.32%)
As of 4:30:03 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20252.70102.70102.67352.67352.6735-
Mar 7, 20252.73552.74302.72902.73702.7370-
Mar 6, 20252.67902.67902.62752.62752.6275-
Mar 5, 20252.69002.69002.64752.68002.6800-
Mar 4, 20252.67852.67852.61152.61552.6155-
Mar 3, 20252.74052.76002.73352.74452.7445-
Feb 28, 20252.75602.75602.73002.73402.7340-
Feb 27, 20252.84302.84302.79852.82202.8220-
Feb 26, 20252.73402.73452.71402.71402.7140-
Feb 25, 20252.72702.72752.69902.69902.6990-
Feb 24, 20252.86352.88802.82052.82052.820545
Feb 21, 20252.87802.97002.84752.84752.84751,200
Feb 20, 20252.67352.67352.63252.63252.6325-
Feb 19, 20252.72702.72702.71102.71102.7110-
Feb 18, 20252.74402.75152.74402.75152.7515-
Feb 17, 20252.64502.64502.62002.63352.6335-
Feb 14, 20252.64552.64552.61552.62002.6200-
Feb 13, 20252.59152.64852.56402.64652.6465-
Feb 12, 20252.66202.66202.61452.61452.6145-
Feb 11, 20252.81902.81902.81252.81752.8175-
Feb 10, 20252.81702.82602.81552.81702.8170-
Feb 7, 20252.82052.84352.77052.84352.8435-
Feb 6, 20252.61102.65452.61102.65452.6545-
Feb 5, 20252.42502.44402.39002.39002.3900-
Feb 4, 20252.67502.68002.67502.68002.6800-
Feb 3, 20252.55352.55952.54552.55302.5530-
Jan 31, 20252.65402.66002.64302.64302.6430-
Jan 30, 20252.61652.62302.61452.62102.6210-
Jan 29, 20252.56752.57152.56752.57002.5700-
Jan 28, 20252.56352.56852.56302.56502.5650-
Jan 27, 20252.58502.60402.58202.60152.6015-
Jan 24, 20252.59852.59852.58802.59002.5900-
Jan 23, 20252.62302.62452.60402.61952.6195-
Jan 22, 20252.63152.63452.62202.62202.6220-
Jan 21, 20252.64602.64602.63452.63452.6345-
Jan 20, 20252.62102.62202.61202.61602.6160-
Jan 17, 20252.64252.64502.63002.64002.6400-
Jan 16, 20252.62452.63202.62352.62952.6295-
Jan 15, 20252.70302.71102.70302.71102.7110-
Jan 14, 20252.72252.72252.70102.70102.7010-
Jan 13, 20252.80552.80552.75002.75002.7500-
Jan 10, 20252.75902.77502.75552.77502.7750-
Jan 9, 20252.78752.80102.76952.76952.7695-
Jan 8, 20252.85502.85602.83502.83502.8350-
Jan 7, 20252.91502.91802.87652.88402.8840-
Jan 6, 20252.91402.91952.87052.89052.8905-
Jan 3, 20252.91302.91302.88552.88552.8855-
Jan 2, 20253.03853.03852.90002.90952.9095500
Dec 30, 20242.94652.94652.85502.85502.8550-
Dec 27, 20243.11053.16503.09503.15103.1510-
Dec 23, 20242.77452.78852.70052.70502.7050-
Dec 20, 20242.72152.75952.69452.71402.7140-
Dec 19, 20242.83002.83002.74002.75002.7500-
Dec 18, 20242.65503.00002.65503.00003.0000600
Dec 17, 20242.14352.14352.12502.13652.1365-
Dec 16, 20242.23002.23502.22452.23502.2350-
Dec 13, 20242.22052.23702.20102.20102.2010-
Dec 12, 20242.23902.27852.23902.27852.2785-
Dec 11, 20242.29902.31002.29002.29502.2950-
Dec 10, 20242.29552.31352.29302.31352.3135-
Dec 9, 20242.34302.34302.31252.31252.3125-
Dec 6, 20242.31302.32802.31302.32802.3280-
Dec 5, 20242.26502.30002.24902.25052.250525
Dec 4, 20242.29002.29002.29002.29002.2900-
Dec 3, 20242.28302.29552.27702.29052.2905-
Dec 2, 20242.27502.28052.27502.28052.2805-
Nov 29, 20242.26502.28102.26452.28102.2810-
Nov 28, 20242.33302.33302.31052.31452.3145-
Nov 27, 20242.33352.36202.33352.34252.3425-
Nov 26, 20242.42402.45002.42402.45002.4500-
Nov 25, 20242.51502.55102.51052.55102.5510-
Nov 22, 20242.50802.53902.49852.53902.5390-
Nov 21, 20242.51852.54352.51852.54352.5435-
Nov 20, 20242.53952.55702.53752.55552.5555-
Nov 19, 20242.61102.62652.60902.60902.6090-
Nov 18, 20242.52002.63902.52002.62752.62753,300
Nov 15, 20242.56952.62852.56402.62852.6285-
Nov 14, 20242.49702.50402.49352.50402.5040-
Nov 13, 20242.51702.52802.51052.52602.5260-
Nov 12, 20242.54152.54152.51552.51552.5155-
Nov 11, 20242.24102.30302.24102.30302.3030-
Nov 8, 20242.33902.36352.30502.36352.3635-
Nov 7, 20242.47802.47802.29002.29752.2975-
Nov 6, 20242.42502.44802.41802.43752.4375-
Nov 5, 20242.46902.49302.46902.49302.4930-
Nov 4, 20242.43702.49602.43702.47702.4770-
Nov 1, 20242.42552.48702.42002.48702.4870-
Oct 31, 20242.48952.48952.43002.43002.4300-
Oct 30, 20242.46602.48652.45402.45402.4540-
Oct 29, 20242.48752.49402.48352.49402.4940-
Oct 28, 20242.47752.47752.46352.47152.4715-
Oct 25, 20242.42302.42702.41752.42502.4250-
Oct 24, 20242.42602.44252.42302.44002.4400-
Oct 23, 20242.46102.50402.45352.45352.4535-
Oct 22, 20242.44402.44552.42452.42452.4245-
Oct 21, 20242.46002.46002.42002.42002.4200-
Oct 18, 20242.43202.45702.43202.44952.4495-
Oct 17, 20242.45352.47502.44752.47502.4750-
Oct 16, 20242.40902.43902.40902.43752.4375-
Oct 15, 20242.43102.44352.43052.44352.4435-
Oct 14, 20242.50052.50052.43602.43602.4360-
Oct 11, 20242.44202.48652.44202.48402.4840-
Oct 10, 20242.45902.45902.44302.45202.4520-
Oct 9, 20242.42202.47802.42202.46052.4605-
Oct 8, 20242.46102.51002.45902.48552.4855-
Oct 7, 20242.59002.59002.56702.56702.5670-
Oct 4, 20242.57252.59552.56802.59552.5955-
Oct 3, 20242.58102.58102.55852.57202.5720-
Oct 2, 20242.57702.57952.56052.57952.5795-
Oct 1, 20242.54602.57302.53352.55102.5510-
Sep 30, 20242.54902.54902.52952.52952.5295-
Sep 27, 20242.62552.62702.56152.58252.5825-
Sep 26, 20242.54852.59202.54852.58202.5820-
Sep 25, 20242.56902.57002.55602.57002.5700-
Sep 24, 20242.52552.56902.51352.54752.5475-
Sep 23, 20242.52302.57252.52302.56952.5695-
Sep 20, 20242.56052.56752.53952.56202.5620-
Sep 19, 20242.55102.56702.52202.56702.5670-
Sep 18, 20242.47052.47652.47052.47652.4765-
Sep 17, 20242.45902.46952.44552.46652.4665-
Sep 16, 20242.52352.53702.50652.50652.5065-
Sep 13, 20242.52202.52952.50202.50202.5020-
Sep 12, 20242.52602.54252.52602.54252.5425-
Sep 11, 20242.52152.54452.48502.54452.5445-
Sep 10, 20242.56502.59002.54002.54002.5400-
Sep 9, 20242.57702.60402.57702.57752.5775-
Sep 6, 20242.60552.62052.55152.58602.5860-
Sep 5, 20242.61152.64702.61152.64502.6450-
Sep 4, 20242.56702.59752.56702.58102.5810-
Sep 3, 20242.65602.66102.62802.62802.6280-
Sep 2, 20242.65502.68952.60002.64202.64205
Aug 30, 20242.65552.66002.64252.65502.6550-
Aug 29, 20242.60252.66902.60252.63952.6395-
Aug 28, 20242.65502.70452.65452.69602.6960-
Aug 27, 20242.66252.67002.66052.67002.6700-
Aug 26, 20242.63102.64952.63102.63802.6380-
Aug 23, 20242.72252.73002.70702.70802.7080-
Aug 22, 20242.69102.71202.68352.68352.6835-
Aug 21, 20242.71152.72202.69252.72202.7220-
Aug 20, 20242.74652.74852.72152.72452.7245-
Aug 19, 20242.71752.72152.70552.72152.7215-
Aug 16, 20242.70802.70802.67552.69552.6955-
Aug 15, 20242.68952.77152.68902.77002.7700-
Aug 14, 20242.64152.64152.60402.62252.6225-
Aug 13, 20242.57252.59902.57252.59702.5970-
Aug 12, 20242.58252.59152.57452.58302.5830-
Aug 9, 20242.55102.60502.55052.60502.6050-
Aug 8, 20242.57602.62902.57602.62902.6290-
Aug 7, 20242.63452.68952.61502.66552.6655-
Aug 6, 20242.57552.62952.57552.61452.6145-
Aug 5, 20242.42302.59652.42002.59652.5965-
Aug 2, 20242.74802.75202.67452.68152.6815-
Aug 1, 20242.92652.92752.84802.84802.8480-
Jul 31, 20242.95552.97852.90002.90002.9000-
Jul 30, 20242.86502.86502.81352.81352.8135-
Jul 29, 20242.87252.87252.83352.83352.8335-
Jul 26, 20242.80552.86002.79652.84852.84851,000
Jul 25, 20242.92902.95502.90902.90902.9090-
Jul 24, 20243.13153.13553.10753.10753.1075-
Jul 23, 20243.17353.18453.16603.18453.1845-
Jul 22, 20243.14353.15903.13703.15153.1515-
Jul 19, 20243.14903.16003.14603.16003.1600-
Jul 18, 20243.20453.20953.17003.17003.1700-
Jul 17, 20243.24403.25703.20453.20453.2045-
Jul 16, 20243.21503.22753.19853.22753.2275-
Jul 15, 20243.23403.23953.22753.23653.2365-
Jul 12, 20243.23353.25153.21453.24953.2495-
Jul 11, 20243.19953.20803.19803.19803.1980-
Jul 10, 20243.15153.18003.13353.17903.1790-
Jul 9, 20243.19903.19903.13453.13453.1345-
Jul 8, 20243.22753.23703.22003.23053.2305-
Jul 5, 20243.22903.23103.19903.20553.2055-
Jul 4, 20243.29153.34003.29153.31103.3110-
Jul 3, 20243.17753.17903.17153.17653.1765-
Jul 2, 20243.17303.17503.15103.17503.1750-
Jul 1, 20243.18153.19053.17753.17753.1775-
Jun 28, 20243.16303.18653.15753.16953.1695-
Jun 27, 20243.16803.18853.15703.18453.1845-
Jun 26, 20243.17803.17803.13603.13603.1360-
Jun 25, 20243.19453.22753.15853.18003.1800-
Jun 24, 20243.16303.16653.15653.16403.1640-
Jun 21, 20243.19153.19653.17503.17503.1750-
Jun 20, 20243.19953.20353.18503.18953.1895-
Jun 19, 20243.19803.21103.18253.18253.1825-
Jun 18, 20243.13003.15903.12603.15553.1555-
Jun 17, 20243.10153.12153.08303.12153.1215-
Jun 14, 20243.16303.19403.14953.19403.1940-
Jun 13, 20243.16003.16953.15253.16953.1695-
Jun 12, 20243.21753.25353.21753.24353.2435-
Jun 11, 20243.21703.23453.21553.22103.2210-
Jun 10, 20243.23053.23553.21103.23453.2345-
Jun 7, 20243.15053.18753.14203.18453.1845-
Jun 6, 20243.02353.18453.02353.18453.1845-
Jun 5, 20243.20053.23903.18553.23903.2390-
Jun 4, 20243.26753.29453.26753.29453.2945-
Jun 3, 20243.33553.35103.32853.33053.3305-
May 31, 20243.29003.29003.25003.26453.2645-
May 30, 20243.25003.29403.25003.28653.2865-
May 29, 20243.25303.27503.25053.25053.2505-
May 28, 20243.30503.30503.29953.30103.3010-
May 27, 20243.28703.30403.28353.30403.3040-
May 24, 20243.26353.27003.25203.26953.2695-
May 23, 20243.28753.28753.26303.26303.2630-
May 22, 20243.25403.26653.25403.26653.2665-
May 21, 20243.28403.32503.27303.27653.2765-
May 20, 20243.30403.31903.30403.30953.3095-
May 17, 20243.26103.28503.26103.28203.2820-
May 16, 20243.29303.33653.29303.32503.3250-
May 15, 20243.36703.39153.34503.39153.3915-
May 14, 20243.39053.40903.37253.40753.4075-
May 13, 20243.32653.32653.32303.32303.3230-
May 10, 20243.28703.35003.28703.34503.3450-
May 9, 20243.44053.50203.44053.50153.5015-
May 8, 20243.45903.45903.42403.42703.4270-
May 7, 20243.48203.49103.46153.46953.4695-
May 6, 20243.50403.52103.50403.51303.5130-
May 3, 20243.49453.52603.47903.50653.5065-
May 2, 20243.48753.49003.42953.43253.4325-
Apr 30, 20243.46153.47003.40603.40603.4060-
Apr 29, 20243.31303.34803.27503.34003.3400-
Apr 26, 20243.28653.32653.27053.32653.3265-
Apr 25, 20243.29753.31553.27553.30303.3030-
Apr 24, 20243.35153.37453.35103.35103.3510-
Apr 23, 20243.34453.37053.34453.37053.3705-
Apr 22, 20243.32803.36353.32803.36353.3635-
Apr 19, 20243.41503.41503.33053.36003.3600-
Apr 18, 20243.47803.48303.45653.46753.4675-
Apr 17, 20243.46803.46803.42553.42603.4260-
Apr 16, 20243.53603.55003.53103.55003.5500-
Apr 15, 20243.57753.58403.57303.57853.5785-
Apr 12, 20243.60253.61653.59553.60703.6070-
Apr 11, 20243.54653.58953.54653.58953.5895-
Apr 10, 20243.63303.63303.59153.59153.5915-
Apr 9, 20243.56953.58453.55903.56603.5660-
Apr 8, 20243.54703.58353.54703.58353.5835-
Apr 5, 20243.52103.55553.52103.55553.5555-
Apr 4, 20243.55853.61003.55553.56803.5680220
Apr 3, 20243.58553.64253.57853.64253.6425-
Apr 2, 20243.61203.61503.56203.57553.5755-
Mar 28, 2024 0.0941 Dividend
Mar 28, 20243.64803.67753.64803.67403.6740-
Mar 27, 20243.67453.71503.67453.6955-11.3045-
Mar 26, 20243.67903.77203.67903.7720-11.5385-
Mar 25, 20243.83053.85103.81203.8385-11.7419-
Mar 22, 20243.92153.92153.88753.9200-11.9912-
Mar 21, 20243.76553.80753.76103.8020-11.6303-
Mar 20, 20243.67753.73603.67753.7245-11.3932-
Mar 19, 20243.70603.71403.66403.7090-11.3458-
Mar 18, 20243.72653.72653.68953.6895-11.2861-
Mar 15, 20243.60553.60553.58303.5855-10.9680-
Mar 14, 20243.48403.48553.45753.4575-10.5765-
Mar 13, 20243.41853.43903.41303.4250-10.4770-
Mar 12, 20243.36103.40353.36103.4035-10.4113-
Mar 11, 20243.30053.31803.30053.3180-10.1497-

Related Tickers

1F.MI FORD MOTOR
9.22
+2.58%
 
YMA.F Yamaha Motor Co., Ltd.
7.58
+0.99%
 
HMC.BA Honda Motor Co., Ltd.
35,725.00
+0.63%
 
FORD.VI Ford Motor Company
9.35
+3.63%
 
4405.KL Tan Chong Motor Holdings Berhad
0.3150
-5.97%
 
TM.BA Toyota Motor Corporation
15,475.00
+0.16%
 
BMW.VI Bayerische Motoren Werke Aktiengesellschaft
85.76
+2.63%
 
FMC1.F Ford Motor Company
9.20
+1.98%
 
4197.KL Sime Darby Berhad
2.0800
-3.26%
 
HNDAF Honda Motor Co., Ltd.
9.70
+7.78%