Frankfurt - Delayed Quote
EUR
Nissan Chemical Corporation (NSC.F)
37.60
-2.80
(-6.93%)
At close: November 6 at 8:03:19 AM 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
Nov 6, 2026
37.60
37.60
37.60
37.60
37.60
-
Nov 5, 2026
40.40
40.40
40.40
40.40
40.40
-
Nov 4, 2026
41.20
41.60
41.20
41.60
41.60
100
Nov 3, 2026
42.80
42.80
42.80
42.80
42.80
-
Nov 2, 2026
43.00
43.00
43.00
43.00
43.00
-
Oct 30, 2026
43.80
43.80
43.80
43.80
43.80
-
Oct 29, 2026
45.40
45.40
45.40
45.40
45.40
-
Oct 28, 2026
46.80
46.80
46.80
46.80
46.80
-
Oct 27, 2026
45.80
45.80
45.80
45.80
45.80
-
Oct 26, 2026
45.80
45.80
45.80
45.80
45.80
-
Oct 23, 2026
45.80
45.80
45.80
45.80
45.80
-
Oct 22, 2026
45.20
45.20
45.20
45.20
45.20
-
Oct 21, 2026
46.20
46.20
46.20
46.20
46.20
-
Oct 20, 2026
45.60
45.60
45.60
45.60
45.60
40
Oct 19, 2026
47.60
47.60
47.60
47.60
47.60
-
Oct 16, 2026
48.00
48.00
48.00
48.00
48.00
-
Oct 15, 2026
48.20
48.20
48.20
48.20
48.20
-
Oct 14, 2026
49.60
49.60
49.60
49.60
49.60
-
Oct 13, 2026
50.50
50.50
50.50
50.50
50.50
-
Oct 12, 2026
51.00
51.00
51.00
51.00
51.00
-
Oct 9, 2026
51.00
51.00
51.00
51.00
51.00
-
Oct 8, 2026
51.00
51.00
51.00
51.00
51.00
-
Oct 7, 2026
51.00
51.00
51.00
51.00
51.00
-
Oct 6, 2026
49.60
49.60
49.60
49.60
49.60
-
Oct 5, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 2, 2026
46.80
46.80
46.80
46.80
46.80
-
Oct 1, 2026
47.00
47.00
47.00
47.00
47.00
-
Sep 30, 2026
46.40
46.40
46.40
46.40
46.40
-
Sep 29, 2026
0.396851
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 28, 2026
46.00
46.00
46.00
46.00
-24.00
30
Sep 25, 2026
46.00
46.00
46.00
46.00
-24.00
-
Sep 24, 2026
46.00
46.00
46.00
46.00
-24.00
-
Sep 23, 2026
46.00
46.00
46.00
46.00
-24.00
-
Sep 22, 2026
46.00
46.00
46.00
46.00
-24.00
-
Sep 21, 2026
46.00
46.00
46.00
46.00
-24.00
-
Sep 18, 2026
46.00
46.00
46.00
46.00
-24.00
-
Sep 17, 2026
45.20
45.20
45.20
45.20
-23.58
-
Sep 16, 2026
45.00
45.00
45.00
45.00
-23.48
-
Sep 15, 2026
44.20
44.20
44.20
44.20
-23.06
-
Sep 14, 2026
43.40
43.40
43.40
43.40
-22.64
-
Sep 11, 2026
43.80
43.80
43.80
43.80
-22.85
-
Sep 10, 2026
43.80
43.80
43.80
43.80
-22.85
-
Sep 9, 2026
44.80
44.80
44.80
44.80
-23.37
-
Sep 8, 2026
43.80
43.80
43.80
43.80
-22.85
-
Sep 7, 2026
43.60
43.60
43.60
43.60
-22.75
-
Sep 4, 2026
43.20
43.20
43.20
43.20
-22.54
-
Sep 3, 2026
43.20
43.20
43.20
43.20
-22.54
-
Sep 2, 2026
43.00
43.00
43.00
43.00
-22.43
-
Sep 1, 2026
44.60
44.60
44.60
44.60
-23.27
-
Aug 31, 2026
44.20
44.40
44.20
44.40
-23.17
170
Aug 28, 2026
43.40
43.40
43.40
43.40
-22.64
-
Aug 27, 2026
43.00
43.00
43.00
43.00
-22.43
-
Aug 26, 2026
43.80
43.80
43.80
43.80
-22.85
-
Aug 25, 2026
43.80
43.80
43.80
43.80
-22.85
-
Aug 24, 2026
43.40
43.40
43.40
43.40
-22.64
5
Aug 21, 2026
42.60
42.60
42.60
42.60
-22.23
-
Aug 20, 2026
44.00
44.00
44.00
44.00
-22.96
-
Aug 19, 2026
42.20
42.20
42.20
42.20
-22.02
-
Aug 18, 2026
43.40
43.40
43.40
43.40
-22.64
-
Aug 17, 2026
43.80
43.80
43.80
43.80
-22.85
-
Aug 14, 2026
43.20
43.20
43.20
43.20
-22.54
-
Aug 13, 2026
43.60
43.60
43.60
43.60
-22.75
-
Aug 12, 2026
43.00
43.00
43.00
43.00
-22.43
-
Aug 11, 2026
42.40
42.40
42.40
42.40
-22.12
-
Aug 10, 2026
42.40
42.40
42.40
42.40
-22.12
-
Aug 7, 2026
41.40
41.40
41.40
41.40
-21.60
-
Aug 6, 2026
41.80
41.80
41.80
41.80
-21.81
-
Aug 5, 2026
42.40
42.40
42.40
42.40
-22.12
-
Aug 4, 2026
41.60
41.60
41.60
41.60
-21.70
-
Aug 3, 2026
40.80
40.80
40.80
40.80
-21.29
-
Jul 31, 2026
40.80
40.80
40.80
40.80
-21.29
-
Jul 30, 2026
38.80
40.60
38.80
40.60
-21.18
33
Jul 29, 2026
39.20
39.20
39.20
39.20
-20.45
-
Jul 28, 2026
39.60
39.60
39.60
39.60
-20.66
-
Jul 27, 2026
41.40
41.40
41.40
41.40
-21.60
-
Jul 24, 2026
40.60
40.60
40.60
40.60
-21.18
-
Jul 23, 2026
41.60
41.60
41.60
41.60
-21.70
-
Jul 22, 2026
42.00
42.00
42.00
42.00
-21.91
-
Jul 21, 2026
42.60
42.60
42.60
42.60
-22.23
-
Jul 20, 2026
41.00
41.00
41.00
41.00
-21.39
-
Jul 17, 2026
40.60
40.60
40.60
40.60
-21.18
-
Jul 16, 2026
42.20
42.20
42.00
42.00
-21.91
40
Jul 15, 2026
43.20
43.20
43.20
43.20
-22.54
-
Jul 14, 2026
43.40
43.40
43.40
43.40
-22.64
-
Jul 13, 2026
42.60
42.60
42.60
42.60
-22.23
-
Jul 10, 2026
43.80
43.80
43.80
43.80
-22.85
-
Jul 9, 2026
43.60
43.60
43.60
43.60
-22.75
-
Jul 8, 2026
44.20
44.20
44.20
44.20
-23.06
-
Jul 7, 2026
45.20
45.20
45.20
45.20
-23.58
-
Jul 6, 2026
46.20
46.20
46.20
46.20
-24.10
-
Jul 3, 2026
46.60
46.60
46.60
46.60
-24.31
-
Jul 2, 2026
45.80
45.80
45.80
45.80
-23.90
-
Jul 1, 2026
45.60
45.60
45.60
45.60
-23.79
-
Jun 30, 2026
45.60
45.60
45.60
45.60
-23.79
-
Jun 29, 2026
45.00
45.00
45.00
45.00
-23.48
-
Jun 26, 2026
45.40
45.40
45.40
45.40
-23.69
-
Jun 25, 2026
46.20
46.20
46.20
46.20
-24.10
-
Jun 24, 2026
44.40
44.40
44.40
44.40
-23.17
-
Jun 23, 2026
44.20
44.20
44.20
44.20
-23.06
-
Jun 22, 2026
45.00
45.00
45.00
45.00
-23.48
-
Jun 19, 2026
43.40
43.40
43.40
43.40
-22.64
-
Jun 18, 2026
43.00
43.00
43.00
43.00
-22.43
-
Jun 17, 2026
42.40
42.40
42.40
42.40
-22.12
-
Jun 16, 2026
41.80
41.80
41.80
41.80
-21.81
-
Jun 15, 2026
41.80
41.80
41.80
41.80
-21.81
-
Jun 12, 2026
40.20
40.20
40.20
40.20
-20.97
-
Jun 11, 2026
38.80
38.80
38.80
38.80
-20.24
-
Jun 10, 2026
38.00
38.00
38.00
38.00
-19.83
-
Jun 9, 2026
38.40
38.40
38.40
38.40
-20.03
-
Jun 8, 2026
38.60
38.60
38.60
38.60
-20.14
-
Jun 5, 2026
40.00
40.00
40.00
40.00
-20.87
-
Jun 4, 2026
40.40
40.40
40.40
40.40
-21.08
-
Jun 3, 2026
40.40
40.40
40.40
40.40
-21.08
-
Jun 2, 2026
39.40
39.40
39.40
39.40
-20.56
-
Jun 1, 2026
40.00
40.00
40.00
40.00
-20.87
-
May 29, 2026
40.60
40.60
40.60
40.60
-21.18
-
May 28, 2026
40.00
40.00
40.00
40.00
-20.87
-
May 27, 2026
40.20
40.20
40.20
40.20
-20.97
-
May 26, 2026
39.80
39.80
39.80
39.80
-20.77
-
May 25, 2026
39.40
39.40
39.40
39.40
-20.56
-
May 22, 2026
39.20
39.20
39.20
39.20
-20.45
-
May 21, 2026
38.40
38.40
38.40
38.40
-20.03
-
May 20, 2026
38.60
39.40
38.60
39.40
-20.56
50
May 19, 2026
38.80
38.80
38.80
38.80
-20.24
-
May 18, 2026
39.60
39.60
39.60
39.60
-20.66
-
May 15, 2026
38.80
38.80
38.80
38.80
-20.24
-
May 14, 2026
39.80
39.80
39.80
39.80
-20.77
-
May 13, 2026
38.60
38.60
38.60
38.60
-20.14
-
May 12, 2026
38.20
38.40
38.20
38.40
-20.03
11
May 11, 2026
37.60
37.60
37.60
37.60
-19.62
-
May 8, 2026
37.20
37.20
37.20
37.20
-19.41
-
May 7, 2026
37.40
37.40
37.40
37.40
-19.51
-
May 6, 2026
37.00
37.00
37.00
37.00
-19.30
-
May 5, 2026
36.60
36.60
36.60
36.60
-19.10
-
May 4, 2026
36.60
36.60
36.60
36.60
-19.10
-
Apr 30, 2026
36.00
36.00
36.00
36.00
-18.78
-
Apr 29, 2026
36.00
36.00
36.00
36.00
-18.78
-
Apr 28, 2026
36.00
36.00
36.00
36.00
-18.78
-
Apr 27, 2026
35.40
35.40
35.40
35.40
-18.47
-
Apr 24, 2026
35.60
35.60
35.60
35.60
-18.57
-
Apr 23, 2026
35.60
35.60
35.60
35.60
-18.57
-
Apr 22, 2026
35.20
35.20
35.20
35.20
-18.37
-
Apr 21, 2026
36.00
36.00
36.00
36.00
-18.78
-
Apr 20, 2026
34.40
34.80
34.40
34.80
-18.16
1
Apr 17, 2026
34.40
34.40
34.40
34.40
-17.95
-
Apr 16, 2026
34.40
34.40
34.40
34.40
-17.95
-
Apr 15, 2026
34.20
34.20
34.20
34.20
-17.84
-
Apr 14, 2026
34.20
35.00
34.20
35.00
-18.26
706
Apr 13, 2026
34.20
34.80
34.20
34.80
-18.16
300
Apr 10, 2026
34.00
34.00
34.00
34.00
-17.74
-
Apr 9, 2026
34.40
34.40
34.40
34.40
-17.95
-
Apr 8, 2026
34.60
34.60
34.60
34.60
-18.05
-
Apr 7, 2026
34.20
34.20
34.20
34.20
-17.84
78
Apr 2, 2026
33.00
33.00
33.00
33.00
-17.22
-
Apr 1, 2026
33.40
33.40
33.40
33.40
-17.43
-
Mar 31, 2026
32.80
32.80
32.80
32.80
-17.11
-
Mar 30, 2026
0.7483476
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
32.60
32.60
32.60
32.60
-17.01
-
Mar 27, 2026
33.40
33.40
33.40
33.40
51.44
-
Mar 26, 2026
33.40
33.40
33.40
33.40
51.44
-
Mar 25, 2026
33.00
33.40
33.00
33.40
51.44
109
Mar 24, 2026
32.80
32.80
32.80
32.80
50.52
-
Mar 23, 2026
32.00
32.00
32.00
32.00
49.29
-
Mar 20, 2026
33.40
33.40
33.40
33.40
51.44
-
Mar 19, 2026
33.40
33.40
33.40
33.40
51.44
-
Mar 18, 2026
34.80
34.80
34.80
34.80
53.60
-
Mar 17, 2026
34.60
34.60
34.60
34.60
53.29
-
Mar 16, 2026
35.00
35.00
35.00
35.00
53.91
-
Mar 13, 2026
35.00
35.00
35.00
35.00
53.91
-
Mar 12, 2026
34.00
34.00
34.00
34.00
52.37
-
Mar 11, 2026
35.40
35.40
35.40
35.40
54.52
-
Mar 10, 2026
34.60
34.60
34.60
34.60
53.29
-
Mar 9, 2026
33.60
33.60
33.60
33.60
51.75
-
Mar 6, 2026
35.00
35.00
35.00
35.00
53.91
-
Mar 5, 2026
34.60
34.60
34.60
34.60
53.29
-
Mar 4, 2026
34.00
34.00
34.00
34.00
52.37
-
Mar 3, 2026
35.60
35.60
35.00
35.00
53.91
40
Mar 2, 2026
37.20
37.20
37.20
37.20
57.30
-
Feb 27, 2026
38.40
38.40
38.40
38.40
59.14
-
Feb 26, 2026
38.20
38.20
38.20
38.20
58.84
-
Feb 25, 2026
38.40
38.40
38.40
38.40
59.14
-
Feb 24, 2026
37.60
37.60
37.60
37.60
57.91
-
Feb 23, 2026
36.00
36.00
36.00
36.00
55.45
15
Feb 20, 2026
36.20
36.20
36.20
36.20
55.76
-
Feb 19, 2026
36.80
36.80
36.80
36.80
56.68
-
Feb 18, 2026
36.40
36.40
36.40
36.40
56.06
-
Feb 17, 2026
36.40
36.40
36.40
36.40
56.06
-
Feb 16, 2026
36.00
36.00
36.00
36.00
55.45
-
Feb 13, 2026
35.60
35.60
35.60
35.60
54.83
-
Feb 12, 2026
36.20
36.40
36.20
36.40
56.06
15
Feb 11, 2026
38.20
38.20
38.20
38.20
58.84
-
Feb 10, 2026
36.40
37.60
36.40
37.60
57.91
2
Feb 9, 2026
31.40
31.40
31.40
31.40
48.36
-
Feb 6, 2026
30.60
32.00
30.60
32.00
49.29
50
Feb 5, 2026
30.60
30.60
30.60
30.60
47.13
-
Feb 4, 2026
30.20
30.20
30.20
30.20
46.51
-
Feb 3, 2026
30.00
30.00
30.00
30.00
46.21
-
Feb 2, 2026
29.20
29.20
29.20
29.20
44.97
-
Jan 30, 2026
28.80
28.80
28.80
28.80
44.36
-
Jan 29, 2026
28.40
28.40
28.40
28.40
43.74
-
Jan 28, 2026
28.80
28.80
28.80
28.80
44.36
-
Jan 27, 2026
28.80
28.80
28.80
28.80
44.36
-
Jan 26, 2026
29.20
29.20
29.20
29.20
44.97
-
Jan 23, 2026
29.20
29.20
29.20
29.20
44.97
-
Jan 22, 2026
29.00
29.00
29.00
29.00
44.67
-
Jan 21, 2026
28.80
28.80
28.80
28.80
44.36
-
Jan 20, 2026
29.00
29.00
29.00
29.00
44.67
-
Jan 19, 2026
29.60
29.60
29.60
29.60
45.59
-
Jan 16, 2026
29.60
29.60
29.60
29.60
45.59
-
Jan 15, 2026
29.60
29.60
29.60
29.60
45.59
-
Jan 14, 2026
29.60
30.00
29.60
30.00
46.21
414
Jan 13, 2026
29.20
29.20
29.20
29.20
44.97
-
Jan 12, 2026
29.40
29.40
29.40
29.40
45.28
-
Jan 9, 2026
29.40
29.40
29.40
29.40
45.28
-
Jan 8, 2026
29.60
29.60
29.60
29.60
45.59
-
Jan 7, 2026
29.60
29.60
29.60
29.60
45.59
-
Jan 6, 2026
29.20
29.60
29.20
29.60
45.59
3
Jan 5, 2026
29.00
29.00
29.00
29.00
44.67
-
Jan 2, 2026
29.00
29.00
29.00
29.00
44.67
-
Dec 30, 2025
29.20
29.20
29.20
29.20
44.97
-
Dec 29, 2025
29.20
29.20
29.20
29.20
44.97
-
Dec 23, 2025
29.80
29.80
29.80
29.80
45.90
-
Dec 22, 2025
29.40
29.40
29.40
29.40
45.28
-
Dec 19, 2025
29.40
29.40
29.40
29.40
45.28
-
Dec 18, 2025
29.20
29.20
29.20
29.20
44.97
-
Dec 17, 2025
29.20
29.40
29.20
29.40
45.28
50
Dec 16, 2025
29.20
29.20
29.20
29.20
44.97
-
Dec 15, 2025
29.60
30.00
29.60
30.00
46.21
117
Dec 12, 2025
29.40
29.40
29.40
29.40
45.28
-
Dec 11, 2025
28.60
28.60
28.60
28.60
44.05
-
Dec 10, 2025
28.80
28.80
28.80
28.80
44.36
-
Dec 9, 2025
28.20
28.20
28.20
28.20
43.43
-
Dec 8, 2025
28.40
28.40
28.40
28.40
43.74
-
Dec 5, 2025
28.60
28.60
28.60
28.60
44.05
-
Dec 4, 2025
28.80
28.80
28.80
28.80
44.36
-
Dec 3, 2025
28.20
28.20
28.20
28.20
43.43
-
Dec 2, 2025
28.00
28.00
28.00
28.00
43.13
-
Dec 1, 2025
28.20
28.20
28.20
28.20
43.43
-
Nov 28, 2025
29.20
29.20
29.20
29.20
44.97
-
Nov 27, 2025
28.60
28.60
28.60
28.60
44.05
-
Nov 26, 2025
28.40
28.40
28.40
28.40
43.74
-
Nov 25, 2025
28.00
28.00
28.00
28.00
43.13
-
Nov 24, 2025
28.60
28.60
28.60
28.60
44.05
-
Nov 21, 2025
28.60
28.60
28.60
28.60
44.05
-
Nov 20, 2025
27.80
27.80
27.80
27.80
42.82
-
Nov 19, 2025
28.20
28.20
28.20
28.20
43.43
-
Nov 18, 2025
28.20
28.20
28.20
28.20
43.43
-
Nov 17, 2025
28.40
28.40
28.40
28.40
43.74
-
Nov 14, 2025
28.40
28.40
28.40
28.40
43.74
-
Nov 13, 2025
28.20
28.20
28.20
28.20
43.43
-
Nov 12, 2025
28.20
28.20
28.20
28.20
43.43
-
Nov 11, 2025
28.00
28.00
28.00
28.00
43.13
-
Nov 10, 2025
28.60
28.60
28.60
28.60
44.05
-
Nov 7, 2025
28.60
28.60
28.60
28.60
44.05
-
Nov 6, 2025
28.40
28.40
28.40
28.40
43.74
-
