Hamburg - Delayed Quote EUR

Nissan Motor Co Ltd (NISA.HM)

2.0780
+0.0175
+(0.85%)
As of 8:01:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.07802.07802.07802.07802.0780-
May 8, 20252.04002.06052.04002.06052.0605-
May 7, 20252.05602.08752.02402.02402.0240300
May 6, 20252.12452.12452.11352.11352.1135-
May 5, 20252.11502.14052.11502.14052.1405-
May 2, 20252.08052.12202.07902.09702.0970501
Apr 30, 20252.06902.07202.06902.07202.0720-
Apr 29, 20252.06452.09702.06452.09702.0970-
Apr 28, 20252.06252.06402.06252.06402.0640-
Apr 25, 20252.04302.04302.02002.02002.0200-
Apr 24, 20252.02402.02401.97901.97901.9790-
Apr 23, 20251.99682.02301.99682.02302.0230-
Apr 22, 20251.91381.95021.91381.95021.9502-
Apr 17, 20251.92921.95021.92921.95021.9502-
Apr 16, 20251.90821.96401.90821.95421.9542200
Apr 15, 20251.96022.01001.96022.01002.0100-
Apr 14, 20251.91581.98081.91461.98081.9808150
Apr 11, 20251.93341.93341.91021.91021.9102-
Apr 10, 20252.08502.08502.01652.01652.0165-
Apr 9, 20251.92241.95341.92241.95341.9534250
Apr 8, 20252.05102.12102.05102.08252.0825300
Apr 7, 20251.93041.93801.93041.93801.9380-
Apr 4, 20252.10052.10052.02102.02102.0210-
Apr 3, 20252.20052.20052.20052.20052.2005-
Apr 2, 20252.31602.31602.30052.30052.3005-
Apr 1, 20252.30052.31802.30052.31802.3180350
Mar 31, 20252.37502.37502.34002.34002.34004,000
Mar 28, 20252.38752.38752.37902.37902.3790-
Mar 27, 20252.50052.50052.50052.50052.5005-
Mar 26, 20252.54352.54352.52402.52402.5240-
Mar 25, 20252.54902.56602.54902.56602.5660-
Mar 24, 20252.52402.53702.52402.53702.5370-
Mar 21, 20252.58152.58152.50852.50852.5085-
Mar 20, 20252.53602.53602.51202.51202.5120-
Mar 19, 20252.56002.57402.56002.57402.5740-
Mar 18, 20252.65402.65402.63152.63152.6315-
Mar 17, 20252.64402.67552.64402.67552.6755-
Mar 14, 20252.64852.67352.64852.67352.6735-
Mar 13, 20252.61102.62152.61102.62152.6215-
Mar 12, 20252.71852.74002.71852.74002.7400-
Mar 11, 20252.71302.71302.66652.66652.6665-
Mar 10, 20252.67452.67452.64252.64252.6425-
Mar 7, 20252.71002.71052.71002.71052.7105750
Mar 6, 20252.65202.65202.63052.63052.6305-
Mar 5, 20252.64602.65052.64602.65052.6505-
Mar 4, 20252.65702.65702.59152.59152.5915-
Mar 3, 20252.74952.74952.71802.71802.7180568
Feb 28, 20252.72802.72802.71752.71752.7175-
Feb 27, 20252.81652.83002.78152.78152.7815105
Feb 26, 20252.70502.70502.70502.70502.7050-
Feb 25, 20252.68052.68052.68052.68052.6805-
Feb 24, 20252.87102.87102.82402.82402.82404,000
Feb 21, 20252.84452.89952.83002.83002.830015,500
Feb 20, 20252.64552.64552.61652.61652.6165-
Feb 19, 20252.70052.70052.69052.69052.6905-
Feb 18, 20252.72852.73152.72852.73152.7315-
Feb 17, 20252.63052.63052.63052.63052.6305-
Feb 14, 20252.63002.63002.60102.60102.6010-
Feb 13, 20252.55802.66102.55802.60852.608520
Feb 12, 20252.58602.58602.57252.57252.5725-
Feb 11, 20252.79152.79152.79052.79052.7905-
Feb 10, 20252.78802.79452.78802.79452.7945-
Feb 7, 20252.79102.81102.79102.81102.81103,000
Feb 6, 20252.58402.63002.58402.63002.6300-
Feb 5, 20252.40052.40052.37052.37052.3705-
Feb 4, 20252.60102.66052.60102.66052.6605-
Feb 3, 20252.55052.55052.51402.51402.5140-
Jan 31, 20252.62802.62802.62502.62502.6250-
Jan 30, 20252.59052.60052.59052.60052.6005-
Jan 29, 20252.55052.55052.55052.55052.5505-
Jan 28, 20252.52452.55052.52452.55052.5505-
Jan 27, 20252.55602.57302.55602.57302.5730-
Jan 24, 20252.58152.58152.58152.58152.5815-
Jan 23, 20252.60052.60052.59952.59952.5995300
Jan 22, 20252.60702.60702.60052.60052.6005-
Jan 21, 20252.62102.62102.61202.61202.6120-
Jan 20, 20252.60052.60052.60052.60052.6005-
Jan 17, 20252.61702.61702.61402.61402.6140-
Jan 16, 20252.60052.60802.60052.60802.6080-
Jan 15, 20252.67852.69202.67852.69202.6920-
Jan 14, 20252.70052.70052.67202.67202.6720-
Jan 13, 20252.79352.79352.76452.76452.7645-
Jan 10, 20252.74952.76152.74952.76152.7615-
Jan 9, 20252.80052.80052.76052.76052.7605-
Jan 8, 20252.83052.83052.82052.82052.8205-
Jan 7, 20252.91052.91052.85352.85352.8535-
Jan 6, 20252.88652.88652.87152.87152.8715-
Jan 3, 20252.87152.87152.87152.87152.8715-
Jan 2, 20252.93952.93952.87052.87052.8705253
Dec 30, 20242.96652.96652.96652.96652.9665431
Dec 27, 20243.10003.10253.10003.10253.1025500
Dec 23, 20242.70202.70202.67052.67052.6705-
Dec 20, 20242.70052.76952.65702.65702.6570300
Dec 19, 20242.83002.83002.68052.68052.68051,200
Dec 18, 20242.65002.80052.65002.80052.8005-
Dec 17, 20242.12552.13002.12552.13002.1300-
Dec 16, 20242.20002.21052.20002.21052.2105-
Dec 13, 20242.20052.20052.18152.18152.1815-
Dec 12, 20242.22052.25702.22052.25702.2570-
Dec 11, 20242.27602.27602.27352.27352.2735-
Dec 10, 20242.28152.28152.26202.26202.2620-
Dec 9, 20242.29052.31052.29052.31052.3105-
Dec 6, 20242.29052.30602.29052.30602.3060-
Dec 5, 20242.24202.24202.22852.22852.2285-
Dec 4, 20242.20052.20702.20052.20702.2070-
Dec 3, 20242.29152.29152.28302.28302.2830-
Dec 2, 20242.27052.28052.27052.28052.2805-
Nov 29, 20242.25052.25052.25052.25052.2505-
Nov 28, 20242.31052.31052.28052.28052.2805-
Nov 27, 20242.31152.33302.31152.33302.3330-
Nov 26, 20242.40052.42452.40052.42452.4245-
Nov 25, 20242.49052.49052.49052.49052.4905-
Nov 22, 20242.49052.51202.49052.51202.5120-
Nov 21, 20242.49502.51352.49502.51352.5135-
Nov 20, 20242.51452.53202.51452.53202.5320-
Nov 19, 20242.58502.59002.58502.59002.5900-
Nov 18, 20242.60152.60152.58952.58952.5895-
Nov 15, 20242.54352.60702.54352.60702.6070-
Nov 14, 20242.48052.48052.48052.48052.4805-
Nov 13, 20242.48452.50202.48452.50202.5020-
Nov 12, 20242.44052.48152.44052.48152.4815-
Nov 11, 20242.25052.29052.25052.29052.2905-
Nov 8, 20242.30902.34052.30902.34052.3405-
Nov 7, 20242.44952.44952.25102.25102.2510-
Nov 6, 20242.40052.41852.40052.41852.4185-
Nov 5, 20242.44202.46552.44202.46552.4655-
Nov 4, 20242.46752.46752.45702.45702.4570-
Nov 1, 20242.41052.46752.41052.46752.4675-
Oct 31, 20242.43702.43702.41052.41052.4105-
Oct 30, 20242.47052.47052.43202.43202.4320-
Oct 29, 20242.46052.47052.46052.47052.4705-
Oct 28, 20242.45052.45052.45052.45052.4505-
Oct 25, 20242.40052.41052.40052.41052.4105-
Oct 24, 20242.41052.41502.41052.41102.4110166
Oct 23, 20242.48052.48052.48052.48052.48051,000
Oct 22, 20242.40752.40752.40052.40052.4005-
Oct 21, 20242.42852.44702.41052.41052.4105377
Oct 18, 20242.42052.42802.42052.42802.4280-
Oct 17, 20242.42052.47052.42052.47052.4705-
Oct 16, 20242.40052.42052.40052.42052.4205-
Oct 15, 20242.42052.42052.42052.42052.4205-
Oct 14, 20242.47202.47202.43252.43252.4325-
Oct 11, 20242.43252.47052.43252.47052.4705-
Oct 10, 20242.43052.43252.43052.43252.4325-
Oct 9, 20242.46052.46052.43752.43752.4375-
Oct 8, 20242.45052.46252.45052.46252.4625-
Oct 7, 20242.60052.60052.55052.55052.5505-
Oct 4, 20242.55052.57252.55052.57252.5725-
Oct 3, 20242.54602.55052.54602.55052.5505-
Oct 2, 20242.53502.54252.53502.54252.5425-
Oct 1, 20242.51602.51602.51052.51052.51052,000
Sep 30, 20242.55052.55052.51052.51052.5105-
Sep 27, 20242.59502.61002.59502.61002.6100-
Sep 26, 20242.55052.55052.55052.55052.5505-
Sep 25, 20242.53052.53802.53052.53802.5380-
Sep 24, 20242.50052.53352.50052.53352.5335-
Sep 23, 20242.52752.54852.52752.54852.5485-
Sep 20, 20242.53152.53852.53152.53852.5385-
Sep 19, 20242.50452.53702.50452.53702.5370-
Sep 18, 20242.44552.45202.44552.45202.4520-
Sep 17, 20242.41652.45152.41652.45152.4515-
Sep 16, 20242.49052.49252.49052.49252.4925-
Sep 13, 20242.49052.49052.49052.49052.4905-
Sep 12, 20242.46352.51652.46352.51652.5165-
Sep 11, 20242.50052.50052.49052.49052.4905-
Sep 10, 20242.51752.57052.51752.57052.5705-
Sep 9, 20242.54802.54802.54502.54502.5450-
Sep 6, 20242.57802.57802.50752.57302.57302,000
Sep 5, 20242.58402.62052.58402.62052.6205-
Sep 4, 20242.59052.59052.57052.57052.5705-
Sep 3, 20242.62152.62152.61702.61702.6170-
Sep 2, 20242.61502.61502.60952.60952.6095-
Aug 30, 20242.62652.62652.62102.62102.6210-
Aug 29, 20242.60052.63102.60052.63102.6310-
Aug 28, 20242.63052.63052.63052.63052.6305-
Aug 27, 20242.63052.63752.63052.63752.6375-
Aug 26, 20242.63052.63052.63052.63052.6305-
Aug 23, 20242.68652.68902.68652.68902.6890-
Aug 22, 20242.66852.67052.66852.67052.6705-
Aug 21, 20242.67952.67952.67952.67952.6795-
Aug 20, 20242.71902.71902.71902.71902.7190-
Aug 19, 20242.69502.69502.69502.69502.6950-
Aug 16, 20242.68402.68402.68402.68402.6840-
Aug 15, 20242.67102.67102.67102.67102.6710-
Aug 14, 20242.62202.62202.62202.62202.6220-
Aug 13, 20242.57052.57052.57052.57052.5705-
Aug 12, 20242.58552.58552.58552.58552.5855-
Aug 9, 20242.53602.53602.53602.53602.5360-
Aug 8, 20242.57152.57152.57152.57152.5715-
Aug 7, 20242.63052.63052.63052.63052.6305-
Aug 6, 20242.56052.56052.56052.56052.5605-
Aug 5, 20242.38502.64752.38502.64752.64752,000
Aug 2, 20242.75052.75052.70802.70802.7080500
Aug 1, 20242.88802.88802.88802.88802.8880-
Jul 31, 20242.93202.93202.93202.93202.9320-
Jul 30, 20242.84052.84052.84052.84052.8405-
Jul 29, 20242.85052.85052.85052.85052.8505-
Jul 26, 20242.82002.82002.82002.82002.820051
Jul 25, 20242.91002.91002.91002.91002.9100-
Jul 24, 20243.10103.10103.10103.10103.1010-
Jul 23, 20243.14053.14053.14053.14053.1405-
Jul 22, 20243.11253.11253.11253.11253.1125-
Jul 19, 20243.12153.12153.12153.12153.1215-
Jul 18, 20243.17503.17503.17503.17503.1750-
Jul 17, 20243.21203.21203.21203.21203.2120-
Jul 16, 20243.18303.18303.18303.18303.1830-
Jul 15, 20243.20153.20153.20153.20153.2015-
Jul 12, 20243.19553.19553.19553.19553.1955-
Jul 11, 20243.17253.17253.17253.17253.1725-
Jul 10, 20243.12603.12603.12603.12603.1260-
Jul 9, 20243.16853.16853.16853.16853.1685-
Jul 8, 20243.19953.19953.19953.19953.1995-
Jul 5, 20243.19753.19753.19753.19753.1975-
Jul 4, 20243.26353.26353.26353.26353.2635-
Jul 3, 20243.14753.14753.14753.14753.1475-
Jul 2, 20243.14303.14303.14303.14303.1430-
Jul 1, 20243.15403.15403.15403.15403.1540-
Jun 28, 20243.13703.13703.13703.13703.1370-
Jun 27, 20243.13953.13953.13953.13953.1395-
Jun 26, 20243.14453.14453.14453.14453.1445-
Jun 25, 20243.16453.16453.13703.13753.13752,200
Jun 24, 20243.13703.13703.13703.13703.1370-
Jun 21, 20243.15503.15503.15503.15503.1550-
Jun 20, 20243.17003.17003.17003.17003.1700-
Jun 19, 20243.14803.14803.14803.14803.1480-
Jun 18, 20243.10053.10053.10053.10053.1005-
Jun 17, 20243.06003.06003.06003.06003.0600-
Jun 14, 20243.13203.13203.13203.13203.1320-
Jun 13, 20243.13303.13303.13303.13303.1330-
Jun 12, 20243.18703.18703.18703.18703.1870-
Jun 11, 20243.18453.18453.18453.18453.1845-
Jun 10, 20243.19553.19553.19553.19553.1955-
Jun 7, 20243.12003.12003.12003.12003.1200-
Jun 6, 20243.11703.11703.11703.11703.1170-
Jun 5, 20243.15003.15003.15003.15003.1500-
Jun 4, 20243.30003.30003.30003.30003.300075
Jun 3, 20243.29953.29953.29953.29953.2995-
May 31, 20243.25403.25403.25403.25403.2540-
May 30, 20243.21203.21203.21203.21203.2120-
May 29, 20243.22053.22053.22053.22053.2205-
May 28, 20243.26953.26953.26953.26953.2695-
May 27, 20243.23003.23003.23003.23003.2300-
May 24, 20243.22553.22553.22553.22553.2255-
May 23, 20243.25403.25403.25403.25403.2540-
May 22, 20243.22453.22453.22453.22453.2245-
May 21, 20243.25203.25203.25203.25203.2520-
May 20, 20243.27153.27153.27153.27153.2715-
May 17, 20243.22703.22703.22703.22703.2270-
May 16, 20243.26703.26703.26703.26703.2670-
May 15, 20243.33553.33553.33553.33553.3355-
May 14, 20243.36353.36353.36353.36353.3635-
May 13, 20243.29203.29203.29203.29203.2920-
May 10, 20243.25353.25353.25353.25353.2535-
May 9, 20243.41053.41053.41053.41053.4105-

Related Tickers

TOM.HM Toyota Motor Corp
16.65
+1.49%
 
7203.T Toyota Motor Corporation
2,719.50
+1.80%
 
TOYOF Toyota Motor Corporation
18.32
-7.47%
 
STLAM.MI Stellantis N.V.
8.78
+0.76%
 
RACE.MI Ferrari N.V.
432.10
+0.51%
 
HMC Honda Motor Co., Ltd.
30.23
-0.49%
 
TM Toyota Motor Corporation
187.92
-0.52%
 
RIVN Rivian Automotive, Inc.
13.68
+7.55%
 
NIO NIO Inc.
3.9600
+3.12%
 
LCID Lucid Group, Inc.
2.3100
+2.67%