Vienna - Delayed Quote EUR

Nissan Motor Co., Ltd. (NISA.VI)

Compare
2.6465
+0.0315
+(1.20%)
At close: January 31 at 5:32:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.65552.66202.64652.64652.6465-
Jan 30, 20252.61552.62352.61502.61502.6150-
Jan 29, 20252.57252.59152.57052.59152.5915-
Jan 28, 20252.56002.57652.56002.56352.5635-
Jan 27, 20252.58902.60802.58452.58452.5845-
Jan 24, 20252.59502.59502.58252.58252.5825-
Jan 23, 20252.63902.63902.63352.63352.6335-
Jan 22, 20252.63002.63702.62502.62502.6250-
Jan 21, 20252.64702.64852.63952.63952.6395-
Jan 20, 20252.62752.62752.61302.61302.6130-
Jan 17, 20252.64852.64852.64102.64652.6465-
Jan 16, 20252.62302.63752.62302.62452.6245-
Jan 15, 20252.71502.71852.71002.71852.7185-
Jan 14, 20252.72302.72302.70152.70152.7015-
Jan 13, 20252.80702.80802.79902.80052.8005-
Jan 10, 20252.77602.77702.76002.77702.7770-
Jan 9, 20252.78352.78352.77652.77752.7775-
Jan 8, 20252.85802.85802.85002.85002.8500-
Jan 7, 20252.91952.91952.88902.90702.9070-
Jan 6, 20252.91402.91402.87452.87802.8780-
Jan 3, 20252.92302.93052.92302.92602.9260-
Jan 2, 20252.93152.93752.92602.93752.9375-
Dec 30, 20242.89802.89802.85802.87452.8745-
Dec 27, 20243.16453.16453.09703.13303.1330175
Dec 23, 20242.76802.76802.68302.70402.7040-
Dec 20, 20242.71152.72902.69902.70302.7030-
Dec 19, 20242.78852.78852.70802.70802.7080-
Dec 18, 20242.77502.83152.77502.83152.8315-
Dec 17, 20242.14702.14702.10002.11202.1120-
Dec 16, 20242.19752.20552.19702.20352.2035-
Dec 13, 20242.22502.22502.20752.20752.2075-
Dec 12, 20242.23452.28002.23452.28002.2800-
Dec 11, 20242.30402.30402.28552.29552.2955-
Dec 10, 20242.29452.29652.29152.29152.2915-
Dec 9, 20242.33752.33752.30852.31352.3135-
Dec 6, 20242.32252.32652.31352.32652.3265-
Dec 5, 20242.27102.27102.24902.25402.2540-
Dec 4, 20242.24352.26102.22752.23402.2340-
Dec 3, 20242.29602.31302.29602.30002.3000-
Dec 2, 20242.28002.29852.28002.29852.2985-
Nov 29, 20242.26752.27002.26352.27002.2700-
Nov 28, 20242.33602.33602.31952.31952.3195-
Nov 27, 20242.35452.35502.34202.34202.3420-
Nov 26, 20242.42702.44752.42702.44752.4475-
Nov 25, 20242.51552.52302.51152.51652.5165-
Nov 22, 20242.50452.53802.50452.53802.5380-
Nov 21, 20242.52902.53902.52902.53602.5360-
Nov 20, 20242.54202.56252.54202.56252.5625-
Nov 19, 20242.62302.63252.61802.61802.6180-
Nov 18, 20242.61902.63002.60152.60652.6065-
Nov 15, 20242.58152.60752.58152.60752.6075-
Nov 14, 20242.49552.49902.49152.49152.4915-
Nov 13, 20242.51452.52402.51202.52402.5240-
Nov 12, 20242.52902.52902.51852.51852.5185-
Nov 11, 20242.25702.29152.25602.27802.2780-
Nov 8, 20242.35552.36302.35352.35352.3535-
Nov 7, 20242.22252.30652.22252.30252.3025270
Nov 6, 20242.43952.45452.43852.43852.4385-
Nov 5, 20242.46902.49002.46902.49002.4900-
Nov 4, 20242.46602.48202.46602.46652.4665-
Nov 1, 20242.42852.47052.42852.46402.4640-
Oct 31, 20242.46602.46602.44902.45302.4530-
Oct 30, 20242.48802.48802.45802.45802.4580-
Oct 29, 20242.48502.49202.48502.49202.4920-
Oct 28, 20242.46502.47152.46502.47152.4715-
Oct 25, 20242.42002.42502.42002.42502.4250-
Oct 24, 20242.42552.43002.41752.42902.4290-
Oct 23, 20242.49352.50152.49052.49152.4915-
Oct 22, 20242.43802.44202.43152.43202.4320-
Oct 21, 20242.45452.45452.41752.41752.4175-
Oct 18, 20242.44502.46002.44502.45252.4525-
Oct 17, 20242.45902.48802.45652.45652.4565-
Oct 16, 20242.43202.43502.42952.42952.4295-
Oct 15, 20242.44702.44702.42602.44002.4400-
Oct 14, 20242.47602.47602.44352.44352.4435-
Oct 11, 20242.44502.48452.44502.46752.4675-
Oct 10, 20242.45552.45552.44752.45402.4540-
Oct 9, 20242.47452.47452.44902.45352.4535-
Oct 8, 20242.46752.51102.46752.48152.4815-
Oct 7, 20242.58052.58052.56802.57102.5710-
Oct 4, 20242.57502.58252.56652.58052.5805-
Oct 3, 20242.58252.58252.56302.57402.5740-
Oct 2, 20242.56252.56252.55802.56202.5620-
Oct 1, 20242.54702.57202.54702.55652.5565-
Sep 30, 20242.53702.54452.53252.53252.5325-
Sep 27, 20242.57902.62502.57902.62502.6250-
Sep 26, 20242.56652.58152.56652.57202.5720-
Sep 25, 20242.55302.55802.55302.55802.5580-
Sep 24, 20242.52252.54452.52252.53802.5380-
Sep 23, 20242.55252.57352.55252.56002.5600-
Sep 20, 20242.55052.56452.55052.56002.5600-
Sep 19, 20242.52252.55102.52052.55102.5510-
Sep 18, 20242.48402.48402.47352.47352.4735-
Sep 17, 20242.44502.46602.44502.46302.4630-
Sep 16, 20242.52202.52202.51502.51502.5150-
Sep 13, 20242.50452.51752.50202.51752.5175-
Sep 12, 20242.53452.56752.53002.53752.5375-
Sep 11, 20242.52202.52202.51602.51852.5185-
Sep 10, 20242.54502.58752.54502.57552.5755-
Sep 9, 20242.57652.58952.57652.58952.5895-
Sep 6, 20242.61002.61002.55302.55302.5530-
Sep 5, 20242.61102.64002.61102.62752.6275-
Sep 4, 20242.59252.60052.58202.58552.5855-
Sep 3, 20242.65852.65952.65102.65952.6595-
Sep 2, 20242.64402.67102.63502.63502.6350-
Aug 30, 20242.65002.65502.64252.64252.6425-
Aug 29, 20242.63452.68752.63452.63552.6355-
Aug 28, 20242.65452.70402.65452.69652.6965-
Aug 27, 20242.66102.66902.66102.66902.6690-
Aug 26, 20242.63852.65102.63702.63702.6370-
Aug 23, 20242.72302.72302.70402.70402.7040-
Aug 22, 20242.70702.70702.69502.69502.6950-
Aug 21, 20242.68852.71802.68852.71652.7165-
Aug 20, 20242.73852.73852.72252.72252.7225-
Aug 19, 20242.70952.71652.70952.71652.7165-
Aug 16, 20242.68702.69052.65752.69052.6905-
Aug 15, 20242.70852.75002.70852.75002.7500-
Aug 14, 20242.63002.63002.61202.62002.6200-
Aug 13, 20242.58652.59952.57002.59802.5980-
Aug 12, 20242.59202.59202.57002.57002.5700-
Aug 9, 20242.56302.58102.55802.56002.5600-
Aug 8, 20242.59752.64952.59552.62652.6265100
Aug 7, 20242.61452.69502.61452.64202.6420-
Aug 6, 20242.63302.66502.56752.56752.5675-
Aug 5, 20242.54202.60352.51652.60352.6035-
Aug 2, 20242.75702.75702.67002.67002.6700-
Aug 1, 20242.90652.91352.88502.88502.8850-
Jul 31, 20242.98602.98602.92502.92502.9250-
Jul 30, 20242.86202.86252.84202.84202.8420-
Jul 29, 20242.86002.86252.83852.83852.8385-
Jul 26, 20242.80052.83402.80052.83402.8340-
Jul 25, 20242.92152.92152.89202.89202.8920-
Jul 24, 20243.12303.13103.11703.12403.1240-
Jul 23, 20243.17753.18103.17353.17903.1790-
Jul 22, 20243.14753.15803.14303.15153.1515-
Jul 19, 20243.15653.15653.13803.13803.1380-
Jul 18, 20243.22303.22303.17103.17103.1710-
Jul 17, 20243.22703.24803.21153.24803.2480-
Jul 16, 20243.20153.21853.20153.21853.2185-
Jul 15, 20243.23353.25803.22703.25803.2580-
Jul 12, 20243.22853.24903.21403.24903.2490-
Jul 11, 20243.21103.23553.20103.21303.2130-
Jul 10, 20243.13253.17903.13253.17203.1720-
Jul 9, 20243.20153.20153.13503.13503.1350-
Jul 8, 20243.22553.23653.22553.23653.2365-
Jul 5, 20243.24053.24053.20253.20753.2075-
Jul 4, 20243.30553.31253.30553.31253.3125-
Jul 3, 20243.17753.17753.16753.16753.1675-
Jul 2, 20243.17203.17203.16553.16553.1655-
Jul 1, 20243.19153.19153.17853.17853.1785-
Jun 28, 20243.15603.17003.15603.17003.1700-
Jun 27, 20243.16803.18253.16803.18253.1825-
Jun 26, 20243.15903.15903.13753.13753.1375-
Jun 25, 20243.22353.22353.16003.16003.1600-
Jun 24, 20243.15503.16503.15503.16503.1650-
Jun 21, 20243.19953.19953.17953.17953.1795-
Jun 20, 20243.20003.20353.20003.20353.2035-
Jun 19, 20243.21853.21853.18603.18603.1860-
Jun 18, 20243.14853.15953.14853.15953.1595-
Jun 17, 20243.12753.12753.11503.11503.1150-
Jun 14, 20243.16153.17903.16153.17903.1790-
Jun 13, 20243.17903.17903.17003.17003.1700-
Jun 12, 20243.23903.24853.23903.24853.2485-
Jun 11, 20243.22553.22553.22053.22053.2205-
Jun 10, 20243.21753.23753.21753.23753.2375-
Jun 7, 20243.15553.18653.15553.18653.1865-
Jun 6, 20243.17003.17003.17003.17003.1700-
Jun 5, 20243.21903.23053.21903.23053.2305-
Jun 4, 20243.27253.27253.26903.26903.2690-
Jun 3, 20243.33553.33703.33553.33703.3370-
May 31, 20243.25303.26303.25303.26303.2630-
May 30, 20243.25153.25653.25153.25653.2565-
May 29, 20243.26903.26903.24903.24903.2490-
May 28, 20243.30303.30653.30303.30653.3065-
May 27, 20243.28503.29003.28503.29003.2900-
May 24, 20243.25303.27003.25303.27003.2700-
May 23, 20243.28453.28453.26703.26703.2670-
May 22, 20243.27653.27653.26653.26653.2665-
May 21, 20243.28403.29503.28403.29503.2950-
May 20, 20243.30803.30803.30803.30803.3080-
May 17, 20243.27903.27903.27903.27903.2790-
May 16, 20243.30753.30853.30753.30853.3085-
May 15, 20243.35953.35953.35953.35953.3595-
May 14, 20243.39903.39903.39603.39603.3960-
May 13, 20243.32453.32453.31753.31753.3175-
May 10, 20243.33253.33253.33253.33253.3325-
May 9, 20243.45753.52253.45753.52253.5225-
May 8, 20243.46153.46153.42353.42353.4235-
May 7, 20243.48403.48403.47103.47103.4710-
May 6, 20243.51803.51803.50803.50803.5080-
May 3, 20243.49803.49803.49803.49803.4980-
May 2, 20243.41903.43553.41903.43553.4355100
Apr 30, 20243.41003.41003.41003.41003.4100-
Apr 29, 20243.33303.33303.32653.32653.3265-
Apr 26, 20243.29403.31453.29403.31453.3145-
Apr 25, 20243.29053.29053.27853.27853.2785-
Apr 24, 20243.35853.35853.35753.35753.3575-
Apr 23, 20243.35103.36953.35103.36953.3695-
Apr 22, 20243.33253.34703.33253.34703.3470-
Apr 19, 20243.49103.49103.49103.49103.4910-
Apr 18, 20243.46703.49103.46703.49103.4910-
Apr 17, 20243.45153.45153.44603.44603.4460-
Apr 16, 20243.54253.54253.54253.54253.5425-
Apr 15, 20243.58103.58103.57953.57953.5795-
Apr 12, 20243.63253.63253.59853.59853.5985-
Apr 11, 20243.57203.57203.56553.56553.5655-
Apr 10, 20243.62203.62203.60803.60803.6080-
Apr 9, 20243.58703.58703.56153.56153.5615-
Apr 8, 20243.54453.58803.54453.58803.5880-
Apr 5, 20243.53603.54903.53603.54903.5490-
Apr 4, 20243.58103.58103.57303.57303.5730-
Apr 3, 20243.58553.63753.58553.63753.6375-
Apr 2, 20243.62553.62553.57253.57253.5725-
Mar 28, 2024 15.0000 Dividend
Mar 28, 20243.67003.67203.67003.67203.6720-
Mar 27, 20243.69703.69703.69703.6970-11.3030-
Mar 26, 20243.68853.72353.68853.7235-11.3840-
Mar 25, 20243.82303.84603.82303.8460-11.7585-
Mar 22, 20243.88553.88553.88553.8855-11.8793-
Mar 21, 20243.78953.81103.78953.8110-11.6515-
Mar 20, 20243.71403.74053.71403.7405-11.4360-
Mar 19, 20243.68503.68503.68453.6845-11.2648-
Mar 18, 20243.71053.71053.70953.7095-11.3412-
Mar 15, 20243.58803.58803.58803.5880-10.9698-
Mar 14, 20243.49753.49753.46703.4670-10.5998-
Mar 13, 20243.42553.43953.42553.4395-10.5157-
Mar 12, 20243.37503.39603.37503.3960-10.3827-
Mar 11, 20243.32003.32003.31153.3115-10.1244-
Mar 8, 20243.42103.42103.41653.4165-10.4454-
Mar 7, 20243.45953.45953.45953.4595-10.5769-
Mar 6, 20243.59753.59753.58953.5895-10.9743-
Mar 5, 20243.54853.54853.53153.5315-10.7970-
Mar 4, 20243.60153.60153.59653.5965-10.9957-
Mar 1, 20243.67903.67903.66353.6635-11.2006-
Feb 29, 20243.64503.64503.63353.6335-11.1089-
Feb 28, 20243.61753.61753.60003.6000-11.0064-
Feb 27, 20243.53503.53753.53503.5375-10.8154-
Feb 26, 20243.52353.53053.52353.5305-10.7940-
Feb 23, 20243.52053.53203.52053.5320-10.7985-
Feb 22, 20243.50553.51803.50553.5180-10.7557-
Feb 21, 20243.49603.50103.49603.5010-10.7038-
Feb 20, 20243.51003.51003.47353.4735-10.6197-
Feb 19, 20243.49003.49653.49003.4965-10.6900-
Feb 16, 20243.47403.47403.45603.4560-10.5662-
Feb 15, 20243.41953.43053.41953.4305-10.4882-
Feb 14, 20243.46353.46353.42753.4275-10.4790-
Feb 13, 20243.48903.48903.47303.4730-10.6182-
Feb 12, 20243.51753.55003.51753.5500-10.8536-
Feb 9, 20243.53053.53053.53053.5305-10.7940-
Feb 8, 20243.73103.73103.70553.7055-11.3290-
Feb 7, 20243.82603.86303.82603.8630-11.8105-
Feb 6, 20243.74553.74553.74403.7440-11.4467-
Feb 5, 20243.72503.72503.72403.7240-11.3855-
Feb 2, 20243.61203.65803.61203.6580-11.1838-
Feb 1, 20243.69103.69103.68503.6850-11.2663-
Jan 31, 20243.67803.67803.66953.6695-11.2189-

Related Tickers

HYU.MU Hyundai Motor Co
48.40
0.00%
 
MMO.SG Mitsubishi Motors Corp
2.8340
+0.53%
 
MMTOF Mitsubishi Motors Corporation
2.8400
0.00%
 
7211.T Mitsubishi Motors Corporation
461.50
+0.83%
 
PAH3.SG Porsche Automobil Holding SE
37.94
+0.11%
 
HYUNDAI.NS HYUNDAI MOTOR INDIA LTD
1,750.45
+7.92%
 
HYMTF Hyundai Motor Company
54.20
-1.85%
 
ZK ZEEKR Intelligent Technology Holding Limited
26.14
-1.06%
 
STLAM.MI Stellantis N.V.
12.96
-0.52%
 
HMC Honda Motor Co., Ltd.
28.34
-1.15%