Dusseldorf - Delayed Quote EUR

Nikola Corp. R (8NI0.DU)

Compare
1.1666
+0.0020
+(0.17%)
As of 9:30:28 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.16661.16661.16661.16661.1666-
Jan 21, 20251.25521.25521.14661.16461.16462
Jan 20, 20251.28781.30021.25101.25101.2510500
Jan 17, 20251.17641.29621.17641.29621.2962-
Jan 16, 20251.20401.21401.20401.20761.2076-
Jan 15, 20251.08021.19481.08021.19481.1948-
Jan 14, 20251.11541.12721.09301.09301.0930-
Jan 13, 20251.15021.15021.06021.10221.10224,006
Jan 10, 20251.19381.22521.18821.18821.1882-
Jan 9, 20251.20301.20921.19021.19021.1902-
Jan 8, 20251.34721.34721.21581.21581.2158-
Jan 7, 20251.55021.57021.42981.42981.429860
Jan 6, 20251.55101.75201.55101.56221.56221,264
Jan 3, 20251.24361.60001.23961.56481.56482,632
Jan 2, 20251.15181.28201.14441.23161.23162,300
Dec 30, 20241.10761.10761.07581.09021.09023,500
Dec 27, 20241.12021.13021.06221.13021.13021,330
Dec 23, 20241.13021.13021.10181.11861.1186-
Dec 20, 20241.12021.14501.10501.14501.1450183
Dec 19, 20241.20781.25021.11361.11361.1136-
Dec 18, 20241.15021.32901.15021.32901.3290500
Dec 17, 20241.10021.19361.08801.14701.14701,490
Dec 16, 20241.32461.37001.22141.22141.2214700
Dec 13, 20241.47721.48941.37061.37061.3706103
Dec 12, 20241.49821.56261.49821.54201.5420-
Dec 11, 20241.47041.52701.42581.49421.4942609
Dec 10, 20241.42521.49341.39021.49341.4934-
Dec 9, 20241.51501.56021.45021.47021.47023,050
Dec 6, 20241.60021.62461.52221.52221.522250
Dec 5, 20241.63521.71021.63521.65121.6512-
Dec 4, 20241.57741.64801.57741.59001.5900141
Dec 3, 20241.74021.74241.58001.59361.59361,000
Dec 2, 20241.88121.88461.79021.79021.7902-
Nov 29, 20241.85521.87861.81621.87301.87301,000
Nov 28, 20241.85021.86021.85021.85021.8502-
Nov 27, 20241.85021.85241.80021.80021.8002-
Nov 26, 20241.99022.00801.83761.84021.8402150
Nov 25, 20241.91742.04701.91742.04702.0470-
Nov 22, 20241.92561.94181.87041.91721.91721
Nov 21, 20241.80021.87661.74321.87661.876650
Nov 20, 20241.86501.89741.83621.83621.8362-
Nov 19, 20241.90001.92721.81021.81021.8102-
Nov 18, 20242.23852.23851.89021.90021.90021,002
Nov 15, 20242.28352.35052.22052.22052.22051,000
Nov 14, 20242.91702.97602.16052.37002.3700872
Nov 13, 20242.90103.02552.90102.96102.9610-
Nov 12, 20243.01353.02852.85502.85502.8550500
Nov 11, 20242.81852.96402.78152.96402.9640-
Nov 8, 20242.85852.90302.77052.82052.8205-
Nov 7, 20242.89052.90502.85952.90502.9050-
Nov 6, 20243.07153.07152.78052.82002.82001,300
Nov 5, 20243.03053.10502.96702.96702.9670133
Nov 4, 20243.45053.45052.99052.99052.9905-
Nov 1, 20243.59953.65003.40703.40703.4070301
Oct 31, 20243.89854.05003.55703.55703.5570-
Oct 30, 20244.15054.17803.91753.91753.9175700
Oct 29, 20244.83105.19904.79604.79604.7960415
Oct 28, 20244.06054.81404.06054.81404.8140-
Oct 25, 20243.84154.09753.84154.09754.0975-
Oct 24, 20243.70453.89603.70453.81853.8185-
Oct 23, 20243.94753.97053.64653.64653.6465-
Oct 22, 20243.66304.00053.66054.00054.0005-
Oct 21, 20243.48003.69353.48003.67903.6790122
Oct 18, 20243.55053.56053.47753.47753.4775500
Oct 17, 20243.81053.81053.61953.62803.62801,000
Oct 16, 20243.84853.88203.84853.86053.8605-
Oct 15, 20243.86703.91153.86053.86053.8605201
Oct 14, 20243.95054.00353.86503.86503.8650-
Oct 11, 20244.00054.00453.98153.98153.98151,000
Oct 10, 20244.04854.06053.98853.98853.9885-
Oct 9, 20244.06254.11754.04804.04804.0480-
Oct 8, 20244.31954.31954.14054.14054.1405-
Oct 7, 20244.60054.63054.27004.27004.27001
Oct 4, 20244.73104.86604.60054.75404.7540-
Oct 3, 20244.96304.97604.68104.68104.6810-
Oct 2, 20244.12955.25204.12954.92754.927593
Oct 1, 20244.05454.24904.05454.24904.2490100
Sep 30, 20243.82054.10253.82054.10254.1025-
Sep 27, 20243.70853.90003.70853.78103.78101
Sep 26, 20243.78003.91753.70053.70053.7005-
Sep 25, 20244.20054.20053.87053.87053.87051,000
Sep 24, 20244.26354.30054.26354.28054.2805-
Sep 23, 20244.48054.51054.39504.40054.400545
Sep 20, 20244.59504.65004.44054.44054.4405-
Sep 19, 20244.67404.75054.59154.65054.6505-
Sep 18, 20244.70054.80004.65154.65154.6515-
Sep 17, 20244.83004.87554.71254.71254.712530
Sep 16, 20244.81055.18904.60054.74604.7460420
Sep 13, 20244.60104.80404.58604.75704.7570900
Sep 12, 20244.80204.95754.58254.58254.5825300
Sep 11, 20244.63554.84004.63554.84004.8400-
Sep 10, 20244.72304.74054.38204.38204.3820-
Sep 9, 20244.75554.83704.69704.71054.7105-
Sep 6, 20245.06105.06304.80204.80204.8020-
Sep 5, 20245.39205.45705.11405.11405.114020
Sep 4, 20245.55805.56705.50805.50805.50801
Sep 3, 20245.93205.94505.55105.55105.5510150
Sep 2, 20245.94005.94205.92105.94205.9420-
Aug 30, 20245.91105.97105.82105.97105.9710200
Aug 29, 20245.80106.00005.80106.00006.0000150
Aug 28, 20246.40806.40805.87305.87305.8730250
Aug 27, 20246.54506.59706.44506.44506.4450-
Aug 26, 20246.65406.73106.60106.60106.601095
Aug 23, 20246.50906.66906.50906.60106.6010-
Aug 22, 20246.65206.72306.51106.64806.6480238
Aug 21, 20246.55106.61306.50206.50206.5020-
Aug 20, 20246.60106.64906.53206.53206.532010
Aug 19, 20247.32607.34106.53106.53306.5330130
Aug 16, 20247.80807.80807.66507.69107.6910-
Aug 15, 20246.91507.95806.89107.95807.95801,100
Aug 14, 20247.04207.14806.88206.88206.8820-
Aug 13, 20247.27207.32707.13407.13407.1340700
Aug 12, 20247.70107.70107.22407.22407.2240-
Aug 9, 20247.20208.44107.10207.68307.6830125
Aug 8, 20246.69307.05006.69307.05007.0500-
Aug 7, 20247.30007.30006.89706.89706.8970-
Aug 6, 20246.99707.63206.97706.97706.9770153
Aug 5, 20247.02207.02206.41306.88706.8870400
Aug 2, 20247.75707.75707.27007.33007.3300200
Aug 1, 20248.29008.39707.84807.84807.8480570
Jul 31, 20248.36908.44708.23508.33208.332013
Jul 30, 20248.44508.58108.35408.43908.43903,461
Jul 29, 20248.58708.59908.19608.19608.1960-
Jul 26, 20248.59108.71908.57208.67108.6710100
Jul 25, 20248.82108.89008.69408.69408.6940150
Jul 24, 20248.97708.98808.51108.51108.511020
Jul 23, 20248.73409.27008.73409.10309.1030190
Jul 22, 20248.57808.68208.48108.61608.61603
Jul 19, 20248.03608.33008.00208.33008.3300-
Jul 18, 20248.55208.61708.14108.14108.1410-
Jul 17, 20249.05109.09108.43008.43008.4300-
Jul 16, 20248.78509.10408.72309.10409.104050
Jul 15, 20249.15109.15108.85108.86508.8650-
Jul 12, 20249.12709.30309.01409.10909.109012
Jul 11, 20248.61109.08608.19009.01209.0120-
Jul 10, 20248.95009.15008.61108.61108.6110-
Jul 9, 20249.751010.81008.98609.25009.25001,292
Jul 8, 20248.238010.45608.18309.77709.77701,013
Jul 5, 20247.67507.90007.54307.60107.6010982
Jul 4, 20247.51107.69807.50107.50107.5010179
Jul 3, 20247.44107.97507.40107.52907.529010
Jul 2, 20246.80708.32406.60107.88007.8800692
Jul 1, 20247.56207.56207.01107.01107.0110100
Jun 28, 20248.25108.25107.53407.53407.5340-
Jun 27, 20249.19209.29907.99407.99407.9940-
Jun 26, 20249.75909.75909.75909.75909.7590-
Jun 25, 2024 1:30 Stock Splits
Jun 25, 20249.75909.75909.75909.75909.7590-
Jun 24, 20249.894010.12209.75909.75909.759020
Jun 21, 20249.333010.22109.333010.221010.2210366
Jun 20, 202413.029013.02909.79509.79509.795011
Jun 19, 202413.149013.149013.035013.044013.044013
Jun 18, 202413.509013.716013.362013.464013.4640-
Jun 17, 202413.956013.956013.491013.491013.4910-
Jun 14, 202413.671013.830013.671013.725013.7250-
Jun 13, 202413.890013.893013.746013.833013.8330-
Jun 12, 202413.626013.953013.599013.794013.7940-
Jun 11, 202413.746013.803013.746013.794013.7940-
Jun 10, 202413.728014.139013.593013.839013.8390-
Jun 7, 202413.893013.893013.689013.689013.6890-
Jun 6, 202414.196014.268014.031014.124014.1240-
Jun 5, 202413.881014.121013.851014.121014.1210-
Jun 4, 202414.226014.226013.944013.944013.9440-
Jun 3, 202414.163014.163014.106014.124014.1240-
May 31, 202414.166014.343014.124014.124014.1240-
May 30, 202413.626014.250013.626014.250014.2500-
May 29, 202414.253014.253013.794013.794013.7940-
May 28, 202414.940014.940014.244014.244014.24403
May 27, 202414.670015.030014.670014.994014.9940-
May 24, 202414.343014.619014.343014.619014.6190-
May 23, 202414.844014.940014.475014.514014.5140-
May 22, 202415.174015.204014.874014.886014.8860-
May 21, 202414.892015.546014.793014.994014.994033
May 20, 202414.793014.844014.532014.532014.5320-
May 17, 202415.000015.300014.910014.910014.9100406
May 16, 202415.240015.540015.144015.144015.1440-
May 15, 202415.390015.567015.153015.210015.2100-
May 14, 202415.540015.993015.096015.537015.5370-
May 13, 202415.492015.666015.000015.387015.3870813
May 10, 202416.017016.137014.826014.826014.8260-
May 9, 202416.017016.281016.017016.056016.0560-
May 8, 202416.497016.497016.284016.284016.2840-
May 7, 202418.378018.447016.626016.626016.626049
May 6, 202418.348018.372018.045018.366018.3660111
May 3, 202417.094018.168017.094017.433017.4330333
May 2, 202417.049017.154016.965017.154017.1540-
Apr 30, 202418.348018.408017.253017.490017.4900-
Apr 29, 202417.631018.528017.631018.357018.3570-
Apr 26, 202416.731017.583016.536017.583017.5830233
Apr 25, 202417.928017.928016.854016.854016.854066
Apr 24, 202417.844018.543017.454017.454017.45402
Apr 23, 202417.628017.979017.628017.811017.8110-
Apr 22, 202418.408018.408017.631017.631017.6310105
Apr 19, 202418.252018.780018.252018.306018.3060-
Apr 18, 202418.225018.696018.114018.351018.351010
Apr 17, 202418.825019.245018.306018.306018.3060-
Apr 16, 202418.360018.951017.934018.951018.9510-
Apr 15, 202420.400020.400018.591018.591018.59103
Apr 12, 202420.025021.591019.905021.072021.0720-
Apr 11, 202426.508026.508021.411021.411021.4110-
Apr 10, 202427.297027.735027.294027.294027.2940-
Apr 9, 202427.522027.906027.363027.498027.498033
Apr 8, 202428.386028.818027.516027.906027.9060-
Apr 5, 202426.649027.915026.616027.915027.91503
Apr 4, 202424.372027.084024.054027.024027.0240-
Apr 3, 202425.554026.070024.888024.888024.8880273
Apr 2, 202428.917028.917026.727027.564027.5640205
Mar 28, 202425.395028.530025.395028.260028.260072
Mar 27, 202422.095025.260021.885025.260025.26002
Mar 26, 202420.160021.180020.160021.180021.1800-
Mar 25, 202418.060020.700018.060020.700020.7000-
Mar 22, 202417.895018.315017.895018.180018.1800-
Mar 21, 202417.070018.165017.070017.895017.8950-
Mar 20, 202416.680017.115016.680016.950016.9500666
Mar 19, 202417.040017.040016.530016.815016.8150-
Mar 18, 202417.490017.760016.965016.965016.9650-
Mar 15, 202416.380017.355016.380017.355017.3550166
Mar 14, 202417.325017.505016.365016.365016.3650166
Mar 13, 202418.090018.165018.090018.090018.0900-
Mar 12, 202418.225018.450018.225018.450018.4500-
Mar 11, 202418.825018.825018.360018.360018.3600-
Mar 8, 202418.735019.095018.495018.495018.4950-
Mar 7, 202419.245019.245018.885018.885018.8850-
Mar 6, 202418.570019.650018.570019.650019.6500-
Mar 5, 202418.855018.945018.615018.810018.8100-
Mar 4, 202420.475020.475018.990018.990018.990063
Mar 1, 202420.475020.475020.190020.325020.3250-
Feb 29, 202420.670021.210020.670021.210021.2100-
Feb 28, 202420.190021.270020.190021.120021.1200-
Feb 27, 202419.725020.085019.725020.085020.0850-
Feb 26, 202420.580020.730019.650019.650019.6500-
Feb 23, 202419.425020.280018.705020.280020.2800-
Feb 22, 202419.425019.725019.215019.275019.275086
Feb 21, 202419.455019.785019.230019.350019.3500-
Feb 20, 202420.910020.970019.425019.425019.4250-
Feb 19, 202420.850020.940020.205020.940020.9400246
Feb 16, 202420.760020.760020.250020.250020.2500-
Feb 15, 202419.410020.760019.410020.760020.76001
Feb 14, 202419.020019.590019.020019.110019.1100-
Feb 13, 202420.070020.340019.455019.455019.455033
Feb 12, 202419.620020.700019.545020.430020.4300-
Feb 9, 202419.485020.130019.455020.130020.13003
Feb 8, 202418.810019.785018.735019.785019.7850-
Feb 7, 202419.545019.545019.020019.020019.0200-
Feb 6, 202418.990020.070018.990020.070020.07006
Feb 5, 202420.370020.370018.690018.990018.990013
Feb 2, 202420.040020.175019.605020.175020.175018
Feb 1, 202420.685021.255019.995019.995019.9950-
Jan 31, 202420.325021.420020.325021.420021.420049
Jan 30, 202421.645021.675020.625020.625020.6250-
Jan 29, 202420.325021.180019.725021.180021.180010
Jan 26, 202419.155019.920019.005019.395019.3950-
Jan 25, 202419.065019.950019.065019.140019.1400-
Jan 24, 202418.225019.035018.225019.035019.0350-
Jan 23, 202417.640018.315017.400017.400017.4000-
Jan 22, 202418.075018.300017.670017.715017.715020