Frankfurt - Delayed Quote EUR
Nissan Motor Co., Ltd. (NISA.F)
At close: 2:22 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 2.4615 | 2.4615 | 2.4330 | 2.4330 | 2.4330 | 700 |
| Oct 28, 2024 | 2.4495 | 2.4495 | 2.4495 | 2.4495 | 2.4495 | - |
| Oct 25, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 10,000 |
| Oct 24, 2024 | 2.4100 | 2.4105 | 2.4100 | 2.4105 | 2.4105 | 300 |
| Oct 23, 2024 | 2.4335 | 2.4980 | 2.4335 | 2.4980 | 2.4980 | 1,200 |
| Oct 22, 2024 | 2.4255 | 2.4255 | 2.4255 | 2.4255 | 2.4255 | - |
| Oct 21, 2024 | 2.4395 | 2.4395 | 2.4120 | 2.4120 | 2.4120 | 4,000 |
| Oct 18, 2024 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | - |
| Oct 17, 2024 | 2.4220 | 2.4700 | 2.4220 | 2.4700 | 2.4700 | 600 |
| Oct 16, 2024 | 2.3875 | 2.4590 | 2.3875 | 2.4590 | 2.4590 | 100 |
| Oct 15, 2024 | 2.4075 | 2.4810 | 2.4075 | 2.4810 | 2.4810 | 5,000 |
| Oct 14, 2024 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
| Oct 11, 2024 | 2.4180 | 2.5800 | 2.4180 | 2.5800 | 2.5800 | 125,300 |
| Oct 10, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| Oct 9, 2024 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | - |
| Oct 8, 2024 | 2.4350 | 2.5085 | 2.4350 | 2.5085 | 2.5085 | 90 |
| Oct 7, 2024 | 2.5645 | 2.5645 | 2.5645 | 2.5645 | 2.5645 | 3 |
| Oct 4, 2024 | 2.5420 | 2.5420 | 2.5150 | 2.5150 | 2.5150 | 500 |
| Oct 3, 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
| Oct 2, 2024 | 2.5440 | 2.5890 | 2.4780 | 2.4780 | 2.4780 | 5,124 |
| Oct 1, 2024 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | - |
| Sep 30, 2024 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 20 |
| Sep 27, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Sep 26, 2024 | 2.5095 | 2.5105 | 2.5095 | 2.5100 | 2.5100 | - |
| Sep 25, 2024 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
| Sep 24, 2024 | 2.5015 | 2.5015 | 2.5015 | 2.5015 | 2.5015 | - |
| Sep 23, 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
| Sep 20, 2024 | 2.5400 | 2.5985 | 2.5385 | 2.5385 | 2.5385 | 2,145 |
| Sep 19, 2024 | 2.5065 | 2.5065 | 2.5065 | 2.5065 | 2.5065 | - |
| Sep 18, 2024 | 2.4270 | 2.4980 | 2.4195 | 2.4980 | 2.4980 | 901 |
| Sep 17, 2024 | 2.4745 | 2.4860 | 2.4745 | 2.4860 | 2.4860 | 1,540 |
| Sep 16, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| Sep 13, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| Sep 12, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| Sep 11, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| Sep 10, 2024 | 2.5900 | 2.5935 | 2.5900 | 2.5935 | 2.5935 | 1,800 |
| Sep 9, 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | - |
| Sep 6, 2024 | 2.5845 | 2.5845 | 2.5845 | 2.5845 | 2.5845 | - |
| Sep 5, 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
| Sep 4, 2024 | 2.5445 | 2.5445 | 2.5445 | 2.5445 | 2.5445 | - |
| Sep 3, 2024 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | - |
| Sep 2, 2024 | 2.5935 | 2.5935 | 2.5935 | 2.5935 | 2.5935 | - |
| Aug 30, 2024 | 2.6315 | 2.6315 | 2.6315 | 2.6315 | 2.6315 | - |
| Aug 29, 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
| Aug 28, 2024 | 2.6290 | 2.8100 | 2.6290 | 2.8100 | 2.8100 | 8,000 |
| Aug 27, 2024 | 2.6460 | 2.6460 | 2.6105 | 2.6105 | 2.6105 | 175 |
| Aug 26, 2024 | 2.6030 | 2.6800 | 2.6030 | 2.6300 | 2.6300 | 185 |
| Aug 23, 2024 | 2.6985 | 2.6985 | 2.6985 | 2.6985 | 2.6985 | - |
| Aug 22, 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | - |
| Aug 21, 2024 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | - |
| Aug 20, 2024 | 2.7215 | 2.7215 | 2.7215 | 2.7215 | 2.7215 | - |
| Aug 19, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2,125 |
| Aug 16, 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
| Aug 15, 2024 | 2.6570 | 2.7600 | 2.6570 | 2.7600 | 2.7600 | 3,250 |
| Aug 14, 2024 | 2.6155 | 2.7000 | 2.5785 | 2.7000 | 2.7000 | 15,651 |
| Aug 13, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| Aug 12, 2024 | 2.5380 | 2.6700 | 2.5380 | 2.6700 | 2.6700 | 10,000 |
| Aug 9, 2024 | 2.5280 | 2.6000 | 2.5280 | 2.6000 | 2.6000 | 150 |
| Aug 8, 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | - |
| Aug 7, 2024 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
| Aug 6, 2024 | 2.5505 | 2.6500 | 2.5505 | 2.6500 | 2.6500 | 2,800 |
| Aug 5, 2024 | 2.3520 | 2.6000 | 2.3520 | 2.5400 | 2.5400 | 320 |
| Aug 2, 2024 | 2.7210 | 2.7980 | 2.7210 | 2.7980 | 2.7980 | 300 |
| Aug 1, 2024 | 2.9025 | 2.9840 | 2.9025 | 2.9840 | 2.9840 | 100 |
| Jul 31, 2024 | 2.9105 | 2.9105 | 2.9105 | 2.9105 | 2.9105 | - |
| Jul 30, 2024 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | - |
| Jul 29, 2024 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | 2.8315 | - |
| Jul 26, 2024 | 2.7695 | 2.8475 | 2.7695 | 2.8475 | 2.8475 | 2,300 |
| Jul 25, 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 10,350 |
| Jul 24, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jul 23, 2024 | 3.1405 | 3.1405 | 3.1405 | 3.1405 | 3.1405 | - |
| Jul 22, 2024 | 3.1125 | 3.1125 | 3.1125 | 3.1125 | 3.1125 | - |
| Jul 19, 2024 | 3.1215 | 3.1215 | 3.1215 | 3.1215 | 3.1215 | - |
| Jul 18, 2024 | 3.1625 | 3.2000 | 3.1625 | 3.2000 | 3.2000 | 2 |
| Jul 17, 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| Jul 16, 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| Jul 15, 2024 | 3.2015 | 3.2015 | 3.2015 | 3.2015 | 3.2015 | - |
| Jul 12, 2024 | 3.1955 | 3.1955 | 3.1955 | 3.1955 | 3.1955 | - |
| Jul 11, 2024 | 3.1725 | 3.3730 | 3.1725 | 3.3730 | 3.3730 | 15,866 |
| Jul 10, 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| Jul 9, 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| Jul 8, 2024 | 3.1995 | 3.1995 | 3.1995 | 3.1995 | 3.1995 | - |
| Jul 5, 2024 | 3.1975 | 3.1975 | 3.1975 | 3.1975 | 3.1975 | - |
| Jul 4, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| Jul 3, 2024 | 3.1475 | 3.1475 | 3.1475 | 3.1475 | 3.1475 | - |
| Jul 2, 2024 | 3.1315 | 3.1315 | 3.1315 | 3.1315 | 3.1315 | - |
| Jul 1, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| Jun 28, 2024 | 3.1370 | 3.2000 | 3.1370 | 3.2000 | 3.2000 | 30 |
| Jun 27, 2024 | 3.1395 | 3.1395 | 3.1300 | 3.1300 | 3.1300 | 300 |
| Jun 26, 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| Jun 25, 2024 | 3.1645 | 3.1645 | 3.1645 | 3.1645 | 3.1645 | - |
| Jun 24, 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
| Jun 21, 2024 | 3.1275 | 3.1275 | 3.1275 | 3.1275 | 3.1275 | - |
| Jun 20, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jun 19, 2024 | 3.1635 | 3.1635 | 3.1635 | 3.1635 | 3.1635 | - |
| Jun 18, 2024 | 3.1600 | 3.1600 | 3.0660 | 3.0660 | 3.0660 | 1,340 |
| Jun 17, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Jun 14, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jun 13, 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
| Jun 12, 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| Jun 11, 2024 | 3.1830 | 3.1830 | 3.1720 | 3.1720 | 3.1720 | 100 |
| Jun 10, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| Jun 7, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jun 6, 2024 | 3.1170 | 3.1170 | 3.0780 | 3.0780 | 3.0780 | 270 |
| Jun 5, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1,000 |
| Jun 4, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 9,000 |
| Jun 3, 2024 | 3.2995 | 3.3100 | 3.2995 | 3.3100 | 3.3100 | 2,450 |
| May 31, 2024 | 3.2540 | 3.2540 | 3.2105 | 3.2105 | 3.2105 | 100 |
| May 30, 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| May 29, 2024 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | - |
| May 28, 2024 | 3.2695 | 3.2695 | 3.2695 | 3.2695 | 3.2695 | - |
| May 27, 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| May 24, 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
| May 23, 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| May 22, 2024 | 3.2245 | 3.2245 | 3.2245 | 3.2245 | 3.2245 | - |
| May 21, 2024 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | - |
| May 20, 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
| May 17, 2024 | 3.2270 | 3.3280 | 3.2270 | 3.3280 | 3.3280 | 125 |
| May 16, 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| May 15, 2024 | 3.3325 | 3.3400 | 3.3325 | 3.3400 | 3.3400 | 20 |
| May 14, 2024 | 3.3635 | 3.4200 | 3.3635 | 3.4200 | 3.4200 | 400 |
| May 13, 2024 | 3.2920 | 3.3400 | 3.2920 | 3.3400 | 3.3400 | 70 |
| May 10, 2024 | 3.2545 | 3.3520 | 3.2545 | 3.2905 | 3.2905 | 140 |
| May 9, 2024 | 3.4105 | 3.5055 | 3.4105 | 3.5055 | 3.5055 | 1,250 |
| May 8, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| May 7, 2024 | 3.4545 | 3.5200 | 3.4545 | 3.5200 | 3.5200 | 50 |
| May 6, 2024 | 3.4695 | 3.4695 | 3.4680 | 3.4680 | 3.4680 | 2 |
| May 3, 2024 | 3.4570 | 3.4575 | 3.4570 | 3.4575 | 3.4575 | 2 |
| May 2, 2024 | 3.4530 | 3.4530 | 3.4500 | 3.4500 | 3.4500 | 30 |
| Apr 30, 2024 | 3.4345 | 3.4360 | 3.4345 | 3.4360 | 3.4360 | - |
| Apr 29, 2024 | 3.2810 | 3.3445 | 3.2810 | 3.3445 | 3.3445 | 25 |
| Apr 26, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 25, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 300 |
| Apr 24, 2024 | 3.3185 | 3.3270 | 3.3185 | 3.3270 | 3.3270 | 38 |
| Apr 23, 2024 | 3.3220 | 3.4000 | 3.3220 | 3.4000 | 3.4000 | 125 |
| Apr 22, 2024 | 3.3005 | 3.4000 | 3.3005 | 3.4000 | 3.4000 | 457 |
| Apr 19, 2024 | 3.3815 | 3.3860 | 3.3700 | 3.3700 | 3.3700 | 3,500 |
| Apr 18, 2024 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | - |
| Apr 17, 2024 | 3.4155 | 3.4155 | 3.4155 | 3.4155 | 3.4155 | - |
| Apr 16, 2024 | 3.5010 | 3.5010 | 3.5000 | 3.5000 | 3.5000 | 2,000 |
| Apr 15, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Apr 12, 2024 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | - |
| Apr 11, 2024 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | - |
| Apr 10, 2024 | 3.5905 | 3.6985 | 3.5905 | 3.6985 | 3.6985 | 630 |
| Apr 9, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Apr 8, 2024 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | - |
| Apr 5, 2024 | 3.4825 | 3.4825 | 3.4825 | 3.4825 | 3.4825 | - |
| Apr 4, 2024 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | - |
| Apr 3, 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| Apr 2, 2024 | 3.5815 | 3.5815 | 3.5815 | 3.5815 | 3.5815 | - |
| Mar 28, 2024 | 15.0000 Dividend | |||||
| Mar 28, 2024 | 3.6125 | 3.7285 | 3.5865 | 3.5865 | 3.5865 | 2,225 |
| Mar 27, 2024 | 3.6405 | 3.6405 | 3.6110 | 3.6110 | -11.3890 | 135 |
| Mar 26, 2024 | 3.6105 | 3.7490 | 3.6105 | 3.7130 | -11.7107 | 181 |
| Mar 25, 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | -12.1428 | 125 |
| Mar 22, 2024 | 3.8825 | 3.8825 | 3.8825 | 3.8825 | -12.2453 | - |
| Mar 21, 2024 | 3.7270 | 3.8035 | 3.7270 | 3.8035 | -11.9961 | 130 |
| Mar 20, 2024 | 3.6425 | 3.6425 | 3.6095 | 3.6095 | -11.3843 | - |
| Mar 19, 2024 | 3.6695 | 3.6695 | 3.6695 | 3.6695 | -11.5735 | - |
| Mar 18, 2024 | 3.6885 | 3.7960 | 3.6600 | 3.6600 | -11.5435 | 1,205 |
| Mar 15, 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | -11.2628 | - |
| Mar 14, 2024 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | -10.8796 | - |
| Mar 13, 2024 | 3.3810 | 3.6100 | 3.3810 | 3.6100 | -11.3858 | 330 |
| Mar 12, 2024 | 3.3275 | 3.3500 | 3.2955 | 3.2955 | -10.3939 | 403 |
| Mar 11, 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | -10.3103 | - |
| Mar 8, 2024 | 3.3795 | 3.4380 | 3.3795 | 3.3990 | -10.7204 | 350 |
| Mar 7, 2024 | 3.4100 | 3.4895 | 3.4100 | 3.4895 | -11.0058 | 27 |
| Mar 6, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -11.3543 | 50 |
| Mar 5, 2024 | 3.5095 | 3.6170 | 3.5095 | 3.6170 | -11.4079 | 100 |
| Mar 4, 2024 | 3.5685 | 3.5760 | 3.5265 | 3.5265 | -11.1225 | 84 |
| Mar 1, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | -11.4142 | - |
| Feb 29, 2024 | 3.5935 | 3.5935 | 3.5935 | 3.5935 | -11.3338 | - |
| Feb 28, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -11.2597 | - |
| Feb 27, 2024 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | -11.0216 | - |
| Feb 26, 2024 | 3.4870 | 3.5545 | 3.4870 | 3.5545 | -11.2108 | 126 |
| Feb 23, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | -10.8055 | - |
| Feb 22, 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | -10.8118 | - |
| Feb 21, 2024 | 3.4565 | 3.5400 | 3.4565 | 3.5400 | -11.1651 | 125 |
| Feb 20, 2024 | 3.4610 | 3.4610 | 3.4220 | 3.4220 | -10.7929 | 9,907 |
| Feb 19, 2024 | 3.4540 | 3.5585 | 3.4540 | 3.5585 | -11.2234 | 798 |
| Feb 16, 2024 | 3.4130 | 3.4130 | 3.3750 | 3.3750 | -10.6447 | 140 |
| Feb 15, 2024 | 3.3815 | 3.3815 | 3.3815 | 3.3815 | -10.6652 | - |
| Feb 14, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | -10.5185 | - |
| Feb 13, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | -10.8560 | - |
| Feb 12, 2024 | 3.4100 | 3.4680 | 3.4100 | 3.4680 | -10.9380 | 1,050 |
| Feb 9, 2024 | 3.4035 | 3.4830 | 3.4035 | 3.4830 | -10.9853 | 600 |
| Feb 8, 2024 | 3.8610 | 3.8610 | 3.7735 | 3.7800 | -11.9220 | 820 |
| Feb 7, 2024 | 3.8000 | 3.8390 | 3.8000 | 3.8025 | -11.9930 | 9,460 |
| Feb 6, 2024 | 3.7055 | 3.7055 | 3.7055 | 3.7055 | -11.6871 | - |
| Feb 5, 2024 | 3.6945 | 3.6945 | 3.6945 | 3.6945 | -11.6524 | - |
| Feb 2, 2024 | 3.5885 | 3.5885 | 3.5885 | 3.5885 | -11.3180 | - |
| Feb 1, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | -11.5309 | - |
| Jan 31, 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | -11.7170 | 900 |
| Jan 30, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | -11.2755 | - |
| Jan 29, 2024 | 3.5295 | 3.7200 | 3.5295 | 3.6500 | -11.5120 | 11,485 |
| Jan 26, 2024 | 3.4675 | 3.4675 | 3.4675 | 3.4675 | -10.9364 | - |
| Jan 25, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | -11.1808 | - |
| Jan 24, 2024 | 3.5200 | 3.6320 | 3.5200 | 3.6320 | -11.4552 | 250 |
| Jan 23, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | -11.2408 | - |
| Jan 22, 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | -11.2881 | - |
| Jan 19, 2024 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | -11.0247 | - |
| Jan 18, 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | -11.0925 | - |
| Jan 17, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -10.9758 | - |
| Jan 16, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | -11.1493 | - |
| Jan 15, 2024 | 3.5455 | 3.5455 | 3.4985 | 3.4985 | -11.0342 | 200 |
| Jan 12, 2024 | 3.5210 | 3.6255 | 3.5210 | 3.5840 | -11.3038 | 50 |
| Jan 11, 2024 | 3.6025 | 3.7130 | 3.6025 | 3.7130 | -11.7107 | 390 |
| Jan 10, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -11.2281 | - |
| Jan 9, 2024 | 3.5550 | 3.6200 | 3.5550 | 3.6200 | -11.4174 | 5 |
| Jan 8, 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | -11.2250 | - |
| Jan 5, 2024 | 3.5390 | 3.6550 | 3.5390 | 3.6550 | -11.5278 | 3,886 |
| Jan 4, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | -11.2155 | - |
| Jan 3, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | -11.1146 | - |
| Jan 2, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -11.5120 | 101 |
| Dec 29, 2023 | 3.5075 | 3.5075 | 3.5075 | 3.5075 | -11.0626 | - |
| Dec 28, 2023 | 3.4550 | 3.5500 | 3.4550 | 3.4985 | -11.0342 | 6,272 |
| Dec 27, 2023 | 3.4720 | 3.5715 | 3.4420 | 3.4420 | -10.8560 | 150 |
| Dec 22, 2023 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | -11.2849 | - |
| Dec 21, 2023 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | -11.2092 | - |
| Dec 20, 2023 | 3.6420 | 3.6500 | 3.6115 | 3.6185 | -11.4127 | 41,692 |
| Dec 19, 2023 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | -11.2187 | - |
| Dec 18, 2023 | 3.5605 | 3.5605 | 3.5605 | 3.5605 | -11.2297 | - |
| Dec 15, 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | -11.0200 | - |
| Dec 14, 2023 | 3.4310 | 3.4310 | 3.3935 | 3.3935 | -10.7030 | 1,000 |
| Dec 13, 2023 | 3.5285 | 3.5285 | 3.5285 | 3.5285 | -11.1288 | - |
| Dec 12, 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -11.5751 | - |
| Dec 11, 2023 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | -11.4584 | - |
| Dec 8, 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | -11.2628 | - |
| Dec 7, 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | -11.3259 | - |
| Dec 6, 2023 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | -11.4395 | - |
| Dec 5, 2023 | 3.5485 | 3.5485 | 3.5485 | 3.5485 | -11.1919 | - |
| Dec 4, 2023 | 3.5215 | 3.5215 | 3.5215 | 3.5215 | -11.1067 | - |
| Dec 1, 2023 | 3.5925 | 3.5925 | 3.5925 | 3.5925 | -11.3307 | - |
| Nov 30, 2023 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | -11.2833 | - |
| Nov 29, 2023 | 3.5165 | 3.5165 | 3.5165 | 3.5165 | -11.0910 | - |
| Nov 28, 2023 | 3.5745 | 3.5745 | 3.5745 | 3.5745 | -11.2739 | - |
| Nov 27, 2023 | 3.5515 | 3.6160 | 3.5515 | 3.6160 | -11.4048 | 600 |
| Nov 24, 2023 | 3.6250 | 3.7175 | 3.6250 | 3.7175 | -11.7249 | 11 |
| Nov 23, 2023 | 3.5575 | 3.5575 | 3.5575 | 3.5575 | -11.2203 | - |
| Nov 22, 2023 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | -11.2345 | - |
| Nov 21, 2023 | 3.5805 | 3.5805 | 3.5805 | 3.5805 | -11.2928 | - |
| Nov 20, 2023 | 3.6255 | 3.6255 | 3.6255 | 3.6255 | -11.4347 | - |
| Nov 17, 2023 | 3.7315 | 3.7315 | 3.7315 | 3.7315 | -11.7691 | - |
| Nov 16, 2023 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | -11.5877 | - |
| Nov 15, 2023 | 3.5815 | 3.6990 | 3.5815 | 3.6990 | -11.6665 | 140 |
| Nov 14, 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | -11.4332 | - |
| Nov 13, 2023 | 3.5635 | 3.5635 | 3.5635 | 3.5635 | -11.2392 | - |
| Nov 10, 2023 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | -11.7454 | - |
| Nov 9, 2023 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | -12.0892 | - |
| Nov 8, 2023 | 3.7635 | 3.7635 | 3.7635 | 3.7635 | -11.8700 | - |
| Nov 7, 2023 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | -11.8621 | - |
| Nov 6, 2023 | 3.7435 | 3.7435 | 3.7435 | 3.7435 | -11.8069 | - |
| Nov 3, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -11.7328 | - |
| Nov 2, 2023 | 3.6955 | 3.6955 | 3.6955 | 3.6955 | -11.6555 | - |
| Nov 1, 2023 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | -11.5341 | - |
| Oct 31, 2023 | 3.5255 | 3.5255 | 3.5255 | 3.5255 | -11.1193 | - |
| Oct 30, 2023 | 3.5525 | 3.5525 | 3.5525 | 3.5525 | -11.2045 | - |
Related Tickers
TOMA.SG Toyota Motor Corp
162.00
+0.62%
BMW3.F Bayerische Motoren Werke Aktiengesellschaft
69.60
-2.38%
POAHF Porsche Automobil Holding SE
41.30
-4.57%
ARGGY Aston Martin Lagonda Global Holdings plc
1.3700
+3.01%
000270.KS Kia Corporation
93,700.00
-1.88%
PAH3.DE Porsche Automobil Holding SE
38.44
-3.20%
MBGAF Mercedes-Benz Group AG
61.38
-1.11%
9868.HK XPeng Inc.
45.950
+2.57%
0175.HK GEELY AUTO
14.860
-0.27%
VOW3.DE Volkswagen AG
88.92
-3.20%