Singapore markets closed
Straits Times Index
3,337.34 +4.54 (+0.14%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,890.76 +1,487.47 (+2.42%) CMC Crypto 200
1,305.33 +3.25 (+0.25%)
Nissan Motor Co Ltd (NISA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 3.1635 | 3.1650 | 3.1635 | 3.1650 | 3.1650 | 130 |
| 28 Jun 2024 | 3.1530 | 3.1650 | 3.1290 | 3.1535 | 3.1535 | - |
| 27 Jun 2024 | 3.1555 | 3.1660 | 3.1485 | 3.1555 | 3.1555 | - |
| 26 Jun 2024 | 3.1430 | 3.1430 | 3.1150 | 3.1150 | 3.1150 | - |
| 25 Jun 2024 | 3.1685 | 3.2000 | 3.1310 | 3.1310 | 3.1310 | - |
| 24 Jun 2024 | 3.1325 | 3.1375 | 3.1275 | 3.1290 | 3.1290 | - |
| 21 Jun 2024 | 3.1610 | 3.1710 | 3.1505 | 3.1550 | 3.1550 | - |
| 20 Jun 2024 | 3.1725 | 3.1805 | 3.1555 | 3.1555 | 3.1555 | - |
| 19 Jun 2024 | 3.1795 | 3.1805 | 3.1585 | 3.1595 | 3.1595 | - |
| 18 Jun 2024 | 3.1095 | 3.1445 | 3.1095 | 3.1445 | 3.1445 | - |
| 17 Jun 2024 | 3.1110 | 3.1110 | 3.0710 | 3.0880 | 3.0880 | - |
| 14 Jun 2024 | 3.1410 | 3.1705 | 3.1410 | 3.1705 | 3.1705 | - |
| 13 Jun 2024 | 3.1410 | 3.1435 | 3.1410 | 3.1410 | 3.1410 | - |
| 12 Jun 2024 | 3.2015 | 3.2280 | 3.2015 | 3.2225 | 3.2225 | - |
| 11 Jun 2024 | 3.1985 | 3.2245 | 3.1955 | 3.1955 | 3.1955 | - |
| 10 Jun 2024 | 3.1945 | 3.2100 | 3.1840 | 3.2100 | 3.2100 | - |
| 07 Jun 2024 | 3.1420 | 3.1735 | 3.1420 | 3.1735 | 3.1735 | 130 |
| 06 Jun 2024 | 3.1510 | 3.1650 | 3.1470 | 3.1650 | 3.1650 | - |
| 05 Jun 2024 | 3.1930 | 3.2050 | 3.1930 | 3.2035 | 3.2035 | - |
| 04 Jun 2024 | 3.2465 | 3.2605 | 3.2455 | 3.2605 | 3.2605 | - |
| 03 Jun 2024 | 3.3115 | 3.3185 | 3.3060 | 3.3185 | 3.3185 | - |
| 31 May 2024 | 3.2695 | 3.2700 | 3.2305 | 3.2405 | 3.2405 | 1,500 |
| 30 May 2024 | 3.2305 | 3.2565 | 3.2305 | 3.2565 | 3.2565 | - |
| 29 May 2024 | 3.2420 | 3.2505 | 3.2305 | 3.2505 | 3.2505 | - |
| 28 May 2024 | 3.2735 | 3.2800 | 3.2715 | 3.2800 | 3.2800 | - |
| 27 May 2024 | 3.2605 | 3.2770 | 3.2605 | 3.2770 | 3.2770 | - |
| 24 May 2024 | 3.2305 | 3.2430 | 3.2305 | 3.2430 | 3.2430 | - |
| 23 May 2024 | 3.2625 | 3.2625 | 3.2505 | 3.2505 | 3.2505 | - |
| 22 May 2024 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | - |
| 21 May 2024 | 3.2545 | 3.2735 | 3.2505 | 3.2505 | 3.2505 | - |
| 20 May 2024 | 3.2905 | 3.2915 | 3.2905 | 3.2915 | 3.2915 | - |
| 17 May 2024 | 3.2405 | 3.2620 | 3.2405 | 3.2540 | 3.2540 | - |
| 16 May 2024 | 3.2905 | 3.2905 | 3.2905 | 3.2905 | 3.2905 | - |
| 15 May 2024 | 3.3315 | 3.3680 | 3.3315 | 3.3680 | 3.3680 | - |
| 14 May 2024 | 3.3620 | 3.3900 | 3.3590 | 3.3725 | 3.3725 | - |
| 13 May 2024 | 3.2920 | 3.3025 | 3.2920 | 3.3005 | 3.3005 | - |
| 10 May 2024 | 3.2750 | 3.3205 | 3.2750 | 3.3100 | 3.3100 | - |
| 09 May 2024 | 3.4225 | 3.4955 | 3.4225 | 3.4955 | 3.4955 | - |
| 08 May 2024 | 3.4165 | 3.4250 | 3.4040 | 3.4040 | 3.4040 | - |
| 07 May 2024 | 3.4670 | 3.4690 | 3.4235 | 3.4490 | 3.4490 | - |
| 06 May 2024 | 3.4955 | 3.5195 | 3.4895 | 3.4895 | 3.4895 | - |
| 03 May 2024 | 3.4680 | 3.4700 | 3.4400 | 3.4610 | 3.4610 | - |
| 02 May 2024 | 3.4535 | 3.4535 | 3.4010 | 3.4010 | 3.4010 | - |
| 30 Apr 2024 | 3.4400 | 3.4440 | 3.3700 | 3.3700 | 3.3700 | - |
| 29 Apr 2024 | 3.3105 | 3.3340 | 3.3060 | 3.3105 | 3.3105 | - |
| 26 Apr 2024 | 3.2400 | 3.2930 | 3.2400 | 3.2920 | 3.2920 | - |
| 25 Apr 2024 | 3.2540 | 3.2915 | 3.2540 | 3.2785 | 3.2785 | - |
| 24 Apr 2024 | 3.3300 | 3.3370 | 3.3270 | 3.3270 | 3.3270 | - |
| 23 Apr 2024 | 3.3300 | 3.3540 | 3.3070 | 3.3540 | 3.3540 | - |
| 22 Apr 2024 | 3.3095 | 3.3300 | 3.3005 | 3.3300 | 3.3300 | - |
| 19 Apr 2024 | 3.4090 | 3.4090 | 3.2900 | 3.3105 | 3.3105 | - |
| 18 Apr 2024 | 3.4425 | 3.4565 | 3.4300 | 3.4385 | 3.4385 | - |
| 17 Apr 2024 | 3.4300 | 3.4365 | 3.4000 | 3.4000 | 3.4000 | - |
| 16 Apr 2024 | 3.5495 | 3.5495 | 3.5065 | 3.5065 | 3.5065 | - |
| 15 Apr 2024 | 3.5495 | 3.5595 | 3.5495 | 3.5595 | 3.5595 | - |
| 12 Apr 2024 | 3.5810 | 3.5910 | 3.5805 | 3.5810 | 3.5810 | - |
| 11 Apr 2024 | 3.5285 | 3.5540 | 3.5225 | 3.5540 | 3.5540 | - |
| 10 Apr 2024 | 3.5930 | 3.5960 | 3.5645 | 3.5645 | 3.5645 | - |
| 09 Apr 2024 | 3.5570 | 3.5570 | 3.5305 | 3.5405 | 3.5405 | - |
| 08 Apr 2024 | 3.5165 | 3.5600 | 3.5165 | 3.5600 | 3.5600 | - |
| 05 Apr 2024 | 3.4970 | 3.5310 | 3.4955 | 3.5310 | 3.5310 | - |
| 04 Apr 2024 | 3.5250 | 3.5775 | 3.5250 | 3.5415 | 3.5415 | - |
| 03 Apr 2024 | 3.5490 | 3.6145 | 3.5490 | 3.6145 | 3.6145 | - |
| 02 Apr 2024 | 3.5845 | 3.5845 | 3.5385 | 3.5430 | 3.5430 | - |
| 28 Mar 2024 | 3.6245 | 3.6485 | 3.6245 | 3.6415 | 3.6415 | - |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 3.6360 | 3.6575 | 3.6090 | 3.6575 | -11.3425 | - |
| 26 Mar 2024 | 3.6575 | 3.7055 | 3.6575 | 3.7055 | -11.4914 | - |
| 25 Mar 2024 | 3.7395 | 3.8205 | 3.7395 | 3.8155 | -11.8325 | - |
| 22 Mar 2024 | 3.8670 | 3.8875 | 3.8530 | 3.8825 | -12.0403 | - |
| 21 Mar 2024 | 3.7415 | 3.7740 | 3.7415 | 3.7740 | -11.7038 | - |
| 20 Mar 2024 | 3.6645 | 3.7060 | 3.6645 | 3.7045 | -11.4883 | - |
| 19 Mar 2024 | 3.6430 | 3.6450 | 3.6375 | 3.6450 | -11.3037 | - |
| 18 Mar 2024 | 3.6770 | 3.6770 | 3.6490 | 3.6490 | -11.3161 | - |
| 15 Mar 2024 | 3.5615 | 3.5785 | 3.5600 | 3.5600 | -11.0401 | - |
| 14 Mar 2024 | 3.4555 | 3.4905 | 3.4345 | 3.4905 | -10.8246 | 100 |
| 13 Mar 2024 | 3.3870 | 3.4085 | 3.3400 | 3.3400 | -10.3579 | - |
| 12 Mar 2024 | 3.3490 | 3.3745 | 3.3405 | 3.3680 | -10.4447 | - |
| 11 Mar 2024 | 3.3035 | 3.3035 | 3.2905 | 3.2905 | -10.2044 | - |
| 08 Mar 2024 | 3.3860 | 3.4080 | 3.3745 | 3.3745 | -10.4649 | - |
| 07 Mar 2024 | 3.4895 | 3.5100 | 3.4500 | 3.4500 | -10.6990 | 270 |
| 06 Mar 2024 | 3.5550 | 3.5725 | 3.5540 | 3.5725 | -11.0789 | - |
| 05 Mar 2024 | 3.5125 | 3.5170 | 3.4900 | 3.5030 | -10.8634 | - |
| 04 Mar 2024 | 3.5745 | 3.5775 | 3.5635 | 3.5665 | -11.0603 | - |
| 01 Mar 2024 | 3.6225 | 3.6350 | 3.6200 | 3.6350 | -11.2727 | - |
| 29 Feb 2024 | 3.6060 | 3.6080 | 3.5895 | 3.6040 | -11.1766 | - |
| 28 Feb 2024 | 3.5790 | 3.5790 | 3.5660 | 3.5695 | -11.0696 | - |
| 27 Feb 2024 | 3.5000 | 3.5105 | 3.5000 | 3.5080 | -10.8789 | - |
| 26 Feb 2024 | 3.4935 | 3.5085 | 3.4935 | 3.5005 | -10.8556 | - |
| 23 Feb 2024 | 3.4960 | 3.5010 | 3.4920 | 3.5010 | -10.8572 | - |
| 22 Feb 2024 | 3.4700 | 3.4875 | 3.4680 | 3.4875 | -10.8153 | - |
| 21 Feb 2024 | 3.4655 | 3.4760 | 3.4625 | 3.4625 | -10.7378 | - |
| 20 Feb 2024 | 3.4725 | 3.4755 | 3.4365 | 3.4365 | -10.6571 | - |
| 19 Feb 2024 | 3.4615 | 3.5025 | 3.4615 | 3.5025 | -10.8618 | - |
| 16 Feb 2024 | 3.4285 | 3.4410 | 3.4165 | 3.4280 | -10.6308 | - |
| 15 Feb 2024 | 3.3875 | 3.4100 | 3.3875 | 3.4085 | -10.5703 | - |
| 14 Feb 2024 | 3.4300 | 3.4505 | 3.4015 | 3.4015 | -10.5486 | - |
| 13 Feb 2024 | 3.4695 | 3.4695 | 3.4295 | 3.4295 | -10.6354 | - |
| 12 Feb 2024 | 3.4490 | 3.4595 | 3.4490 | 3.4500 | -10.6990 | - |
| 09 Feb 2024 | 3.4270 | 3.4405 | 3.4180 | 3.4405 | -10.6695 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.