Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Nissan Chemical Corporation (NSC.F)

28.00

0.00

(0.00%)

As of 8:07:12 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 17, 2025	28.00	28.00	28.00	28.00	28.00	12
Mar 14, 2025	28.00	28.00	28.00	28.00	28.00	-
Mar 13, 2025	28.00	28.00	28.00	28.00	28.00	-
Mar 12, 2025	28.00	28.00	28.00	28.00	28.00	-
Mar 11, 2025	28.20	28.60	28.20	28.60	28.60	12
Mar 10, 2025	28.20	28.20	28.20	28.20	28.20	-
Mar 7, 2025	27.80	27.80	27.80	27.80	27.80	-
Mar 6, 2025	27.00	27.00	27.00	27.00	27.00	-
Mar 5, 2025	26.80	26.80	26.80	26.80	26.80	-
Mar 4, 2025	26.80	26.80	26.80	26.80	26.80	80
Mar 3, 2025	27.00	27.00	27.00	27.00	27.00	-
Feb 28, 2025	27.60	27.60	27.60	27.60	27.60	-
Feb 27, 2025	27.60	27.80	27.60	27.80	27.80	20
Feb 26, 2025	27.40	27.80	27.40	27.80	27.80	113
Feb 25, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 24, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 21, 2025	27.80	28.20	27.80	28.20	28.20	35
Feb 20, 2025	27.60	27.60	27.60	27.60	27.60	-
Feb 19, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 18, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 17, 2025	27.60	27.80	27.60	27.80	27.80	1
Feb 14, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 13, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 12, 2025	28.60	28.60	28.60	28.60	28.60	-
Feb 11, 2025	29.00	29.00	29.00	29.00	29.00	-
Feb 10, 2025	29.00	29.00	29.00	29.00	29.00	-
Feb 7, 2025	28.80	28.80	28.80	28.80	28.80	-
Feb 6, 2025	28.80	29.40	28.80	29.40	29.40	18
Feb 5, 2025	28.20	28.20	28.20	28.20	28.20	-
Feb 4, 2025	28.20	28.20	28.20	28.20	28.20	-
Feb 3, 2025	28.20	28.20	28.20	28.20	28.20	-
Jan 31, 2025	28.80	28.80	28.80	28.80	28.80	-
Jan 30, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 29, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 28, 2025	28.80	28.80	28.80	28.80	28.80	-
Jan 27, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 24, 2025	29.40	29.60	29.40	29.60	29.60	35
Jan 23, 2025	28.60	28.60	28.60	28.60	28.60	-
Jan 22, 2025	28.80	29.00	28.80	29.00	29.00	12
Jan 21, 2025	28.60	28.60	28.60	28.60	28.60	-
Jan 20, 2025	28.60	28.60	28.60	28.60	28.60	-
Jan 17, 2025	28.80	29.20	28.80	29.20	29.20	10
Jan 16, 2025	28.80	28.80	28.80	28.80	28.80	-
Jan 15, 2025	28.40	28.40	28.40	28.40	28.40	-
Jan 14, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 13, 2025	29.40	29.80	29.40	29.80	29.80	39
Jan 10, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 9, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 8, 2025	29.40	30.00	29.40	30.00	30.00	16
Jan 7, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 6, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 3, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 2, 2025	30.00	30.60	30.00	30.60	30.60	26
Dec 30, 2024	29.80	29.80	29.80	29.80	29.80	-
Dec 27, 2024	30.00	30.00	30.00	30.00	30.00	-
Dec 23, 2024	30.00	30.00	30.00	30.00	30.00	-
Dec 20, 2024	29.80	29.80	29.80	29.80	29.80	-
Dec 19, 2024	29.60	29.60	29.60	29.60	29.60	-
Dec 18, 2024	29.80	29.80	29.80	29.80	29.80	-
Dec 17, 2024	31.00	31.00	31.00	31.00	31.00	-
Dec 16, 2024	31.00	31.40	31.00	31.40	31.40	67
Dec 13, 2024	31.80	31.80	31.80	31.80	31.80	-
Dec 12, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 11, 2024	31.60	31.60	31.60	31.60	31.60	-
Dec 10, 2024	31.60	31.60	31.60	31.60	31.60	-
Dec 9, 2024	32.00	32.00	32.00	32.00	32.00	-
Dec 6, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 5, 2024	32.40	32.40	32.40	32.40	32.40	-
Dec 4, 2024	32.40	32.40	32.40	32.40	32.40	-
Dec 3, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 2, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 29, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 28, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 27, 2024	33.00	33.00	33.00	33.00	33.00	-
Nov 26, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 25, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 22, 2024	33.60	33.60	33.40	33.40	33.40	30
Nov 21, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 20, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 19, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 18, 2024	33.00	33.00	33.00	33.00	33.00	-
Nov 15, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 14, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 13, 2024	33.00	33.00	33.00	33.00	33.00	-
Nov 12, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 11, 2024	32.00	32.60	32.00	32.60	32.60	150
Nov 8, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 7, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 6, 2024	31.80	31.80	31.80	31.80	31.80	-
Nov 5, 2024	31.40	31.40	31.40	31.40	31.40	-
Nov 4, 2024	31.00	31.00	31.00	31.00	31.00	-
Nov 1, 2024	30.80	30.80	30.80	30.80	30.80	-
Oct 31, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 30, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 29, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 28, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 25, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 24, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 23, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 22, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 21, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 18, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 17, 2024	32.20	32.20	32.20	32.20	32.20	-
Oct 16, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 15, 2024	32.80	32.80	32.80	32.80	32.80	-
Oct 14, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 11, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 10, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 9, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 8, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 7, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 4, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 3, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 2, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 1, 2024	31.60	31.60	31.60	31.60	31.60	-
Sep 30, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 27, 2024	0.43 Dividend
Sep 27, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 26, 2024	32.20	32.20	32.20	32.20	-37.80	-
Sep 25, 2024	32.40	32.40	32.40	32.40	-38.03	-
Sep 24, 2024	32.40	32.40	32.40	32.40	-38.03	-
Sep 23, 2024	32.00	32.00	32.00	32.00	-37.57	-
Sep 20, 2024	32.40	32.40	32.40	32.40	-38.03	-
Sep 19, 2024	31.80	31.80	31.80	31.80	-37.33	-
Sep 18, 2024	31.60	31.60	31.60	31.60	-37.10	-
Sep 17, 2024	31.80	31.80	31.80	31.80	-37.33	-
Sep 16, 2024	31.60	31.60	31.60	31.60	-37.10	-
Sep 13, 2024	31.60	31.60	31.60	31.60	-37.10	-
Sep 12, 2024	31.40	31.40	31.40	31.40	-36.86	-
Sep 11, 2024	30.80	30.80	30.80	30.80	-36.16	-
Sep 10, 2024	31.00	31.00	31.00	31.00	-36.39	-
Sep 9, 2024	31.40	31.40	31.40	31.40	-36.86	-
Sep 6, 2024	31.20	31.20	31.20	31.20	-36.63	-
Sep 5, 2024	31.60	31.60	31.60	31.60	-37.10	-
Sep 4, 2024	30.60	31.00	30.60	31.00	-36.39	150
Sep 3, 2024	31.00	31.00	31.00	31.00	-36.39	-
Sep 2, 2024	30.80	30.80	30.60	30.60	-35.92	-
Aug 30, 2024	31.00	31.00	31.00	31.00	-36.39	-
Aug 29, 2024	30.80	30.80	30.80	30.80	-36.16	-
Aug 28, 2024	30.80	30.80	30.80	30.80	-36.16	-
Aug 27, 2024	30.20	30.80	30.20	30.40	-35.69	560
Aug 26, 2024	30.40	30.40	30.40	30.40	-35.69	-
Aug 23, 2024	30.40	30.40	30.40	30.40	-35.69	-
Aug 22, 2024	30.20	30.20	30.20	30.20	-35.45	-
Aug 21, 2024	29.80	29.80	29.80	29.80	-34.98	-
Aug 20, 2024	30.20	30.20	30.20	30.20	-35.45	-
Aug 19, 2024	29.20	29.20	29.20	29.20	-34.28	-
Aug 16, 2024	28.80	29.00	28.80	29.00	-34.04	170
Aug 15, 2024	28.80	28.80	28.80	28.80	-33.81	-
Aug 14, 2024	28.60	28.60	28.60	28.60	-33.57	-
Aug 13, 2024	29.20	29.60	29.20	29.60	-34.75	55
Aug 12, 2024	28.20	28.80	28.20	28.80	-33.81	300
Aug 9, 2024	28.00	28.00	28.00	28.00	-32.87	-
Aug 8, 2024	28.20	28.40	28.20	28.40	-33.34	150
Aug 7, 2024	27.60	27.60	27.60	27.60	-32.40	-
Aug 6, 2024	27.80	27.80	27.80	27.80	-32.63	-
Aug 5, 2024	25.80	25.80	25.80	25.80	-30.29	-
Aug 2, 2024	27.60	27.60	27.60	27.60	-32.40	-
Aug 1, 2024	28.80	28.80	28.80	28.80	-33.81	-
Jul 31, 2024	29.20	29.20	29.20	29.20	-34.28	-
Jul 30, 2024	28.20	28.20	28.20	28.20	-33.10	-
Jul 29, 2024	28.60	28.60	28.60	28.60	-33.57	-
Jul 26, 2024	28.20	28.20	28.20	28.20	-33.10	-
Jul 25, 2024	28.20	28.20	28.20	28.20	-33.10	-
Jul 24, 2024	28.20	28.20	28.20	28.20	-33.10	-
Jul 23, 2024	28.40	28.40	28.40	28.40	-33.34	-
Jul 22, 2024	28.40	28.80	28.40	28.80	-33.81	18
Jul 19, 2024	28.60	28.60	28.60	28.60	-33.57	-
Jul 18, 2024	29.60	29.60	29.60	29.60	-34.75	-
Jul 17, 2024	29.20	29.80	29.20	29.80	-34.98	50
Jul 16, 2024	28.60	28.60	28.60	28.60	-33.57	-
Jul 15, 2024	29.00	29.00	29.00	29.00	-34.04	-
Jul 12, 2024	28.80	28.80	28.80	28.80	-33.81	-
Jul 11, 2024	28.60	29.40	28.60	29.40	-34.51	31
Jul 10, 2024	28.00	28.00	28.00	28.00	-32.87	-
Jul 9, 2024	28.20	28.20	28.20	28.20	-33.10	-
Jul 8, 2024	28.00	28.40	28.00	28.40	-33.34	34
Jul 5, 2024	27.60	27.60	27.60	27.60	-32.40	-
Jul 4, 2024	27.60	27.60	27.60	27.60	-32.40	-
Jul 3, 2024	28.20	28.20	28.20	28.20	-33.10	-
Jul 2, 2024	28.00	28.00	28.00	28.00	-32.87	-
Jul 1, 2024	28.40	28.40	28.40	28.40	-33.34	-
Jun 28, 2024	29.40	29.80	29.40	29.80	-34.98	150
Jun 27, 2024	29.00	29.20	29.00	29.20	-34.28	50
Jun 26, 2024	29.00	29.00	29.00	29.00	-34.04	-
Jun 25, 2024	28.60	28.60	28.60	28.60	-33.57	-
Jun 24, 2024	28.80	28.80	28.80	28.80	-33.81	-
Jun 21, 2024	28.40	29.20	28.40	29.20	-34.28	450
Jun 20, 2024	28.20	28.20	28.20	28.20	-33.10	-
Jun 19, 2024	28.40	28.60	28.40	28.60	-33.57	52
Jun 18, 2024	28.00	28.20	28.00	28.20	-33.10	150
Jun 17, 2024	27.20	27.20	27.20	27.20	-31.93	-
Jun 14, 2024	26.40	26.40	26.40	26.40	-30.99	-
Jun 13, 2024	26.60	26.60	26.60	26.60	-31.23	-
Jun 12, 2024	27.00	27.00	27.00	27.00	-31.70	-
Jun 11, 2024	27.40	27.40	27.40	27.40	-32.17	-
Jun 10, 2024	27.20	27.20	27.20	27.20	-31.93	-
Jun 7, 2024	27.40	27.40	27.40	27.40	-32.17	-
Jun 6, 2024	27.40	27.40	27.40	27.40	-32.17	-
Jun 5, 2024	27.40	27.40	27.40	27.40	-32.17	-
Jun 4, 2024	28.00	28.80	28.00	28.80	-33.81	141
Jun 3, 2024	27.00	27.00	27.00	27.00	-31.70	-
May 31, 2024	25.40	26.20	25.40	26.20	-30.76	450
May 30, 2024	25.20	25.20	25.20	25.20	-29.58	-
May 29, 2024	26.40	26.40	26.40	26.40	-30.99	150
May 28, 2024	25.80	26.60	25.80	26.60	-31.23	300
May 27, 2024	25.80	25.80	25.80	25.80	-30.29	-
May 24, 2024	26.20	26.20	26.20	26.20	-30.76	-
May 23, 2024	26.40	26.40	26.40	26.40	-30.99	-
May 22, 2024	26.60	26.60	26.60	26.60	-31.23	-
May 21, 2024	27.40	28.00	27.40	28.00	-32.87	159
May 20, 2024	28.20	28.20	28.20	28.20	-33.10	-
May 17, 2024	27.60	27.60	27.60	27.60	-32.40	-
May 16, 2024	27.80	28.20	27.80	28.20	-33.10	150
May 15, 2024	28.60	28.60	28.60	28.60	-33.57	-
May 14, 2024	30.60	31.00	30.60	31.00	-36.39	37
May 13, 2024	32.60	32.60	32.60	32.60	-38.27	-
May 10, 2024	32.80	32.80	32.80	32.80	-38.50	-
May 9, 2024	32.60	32.60	32.60	32.60	-38.27	-
May 8, 2024	32.00	32.00	32.00	32.00	-37.57	-
May 7, 2024	32.40	32.40	32.40	32.40	-38.03	-
May 6, 2024	32.00	32.00	32.00	32.00	-37.57	-
May 3, 2024	32.60	32.60	32.60	32.60	-38.27	-
May 2, 2024	32.20	32.20	32.20	32.20	-37.80	-
Apr 30, 2024	32.20	32.20	32.20	32.20	-37.80	-
Apr 29, 2024	32.40	32.40	32.40	32.40	-38.03	-
Apr 26, 2024	32.60	32.60	32.60	32.60	-38.27	-
Apr 25, 2024	32.80	32.80	32.80	32.80	-38.50	-
Apr 24, 2024	33.40	33.40	33.40	33.40	-39.21	-
Apr 23, 2024	33.80	33.80	33.80	33.80	-39.68	-
Apr 22, 2024	33.60	33.60	33.60	33.60	-39.44	-
Apr 19, 2024	33.00	33.00	33.00	33.00	-38.74	-
Apr 18, 2024	33.60	33.60	33.60	33.60	-39.44	-
Apr 17, 2024	33.60	33.60	33.60	33.60	-39.44	-
Apr 16, 2024	33.20	33.20	33.20	33.20	-38.97	-
Apr 15, 2024	33.20	33.20	33.20	33.20	-38.97	-
Apr 12, 2024	33.40	33.40	33.40	33.40	-39.21	-
Apr 11, 2024	33.40	33.40	33.40	33.40	-39.21	-
Apr 10, 2024	33.40	33.40	33.40	33.40	-39.21	-
Apr 9, 2024	33.80	33.80	33.80	33.80	-39.68	-
Apr 8, 2024	34.00	34.00	34.00	34.00	-39.91	-
Apr 5, 2024	34.20	34.20	34.20	34.20	-40.15	-
Apr 4, 2024	34.60	34.60	34.60	34.60	-40.62	-
Apr 3, 2024	34.40	34.40	34.40	34.40	-40.38	-
Apr 2, 2024	35.20	35.20	35.20	35.20	-41.32	-
Mar 28, 2024	0.58 Dividend
Mar 28, 2024	34.80	34.80	34.80	34.80	-40.85	-
Mar 27, 2024	35.40	35.40	35.40	35.40	68.79	-
Mar 26, 2024	35.60	35.60	35.60	35.60	69.18	-
Mar 25, 2024	35.80	35.80	35.80	35.80	69.57	-
Mar 22, 2024	36.80	36.80	36.80	36.80	71.51	-
Mar 21, 2024	36.80	37.20	36.80	37.20	72.29	97
Mar 20, 2024	36.00	36.00	36.00	36.00	69.96	-
Mar 19, 2024	36.40	36.40	36.40	36.40	70.73	-
Mar 18, 2024	36.80	36.80	36.80	36.80	71.51	-

Try again.