Berlin - Delayed Quote EUR

XPeng Inc (8XPA.BE)

17.40
+0.40
+(2.35%)
At close: June 9 at 3:55:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.000.000.0017.4017.40-
Jun 6, 202517.1017.3517.0017.0017.00443
Jun 5, 202517.7517.7517.5017.7517.75-
Jun 4, 202517.7017.8517.5017.8517.85-
Jun 3, 202517.1517.1517.1017.1517.15-
Jun 2, 202516.6516.8016.6516.7516.75-
May 30, 202517.2017.3017.1017.1017.10-
May 29, 202518.2018.2017.6517.6517.65-
May 28, 202517.1017.3517.0017.3017.3020
May 27, 202516.7517.2016.7517.2017.20-
May 26, 202516.9017.5516.9017.5517.55-
May 23, 202518.1018.1517.6017.6517.65500
May 22, 202518.7518.8018.4018.4018.40152
May 21, 202517.5519.5517.5019.5019.50-
May 20, 202517.8017.8017.6517.6517.65-
May 19, 202517.9017.9017.5517.6517.65330
May 16, 202518.0518.3018.0518.3018.30-
May 15, 202518.4018.4018.2018.2018.20-
May 14, 202518.7518.7518.5518.5518.55-
May 13, 202518.5018.5018.2018.5018.50-
May 12, 202518.4019.1518.4018.8518.85-
May 9, 202517.3017.4017.1017.4017.405
May 8, 202517.2017.3517.1517.2017.20-
May 7, 202517.0017.2016.9517.0517.05-
May 6, 202517.1517.3517.1517.3517.35-
May 5, 202517.4517.7017.1517.3017.30-
May 2, 202517.7017.7017.3017.3517.35-
Apr 30, 202516.4016.5016.2516.4016.40-
Apr 29, 202516.8516.8516.5016.5516.5540
Apr 28, 202517.7517.7517.4517.5017.50180
Apr 25, 202518.0018.0017.4017.4017.40-
Apr 24, 202517.9518.3517.7018.3518.35-
Apr 23, 202518.1518.3517.9518.3518.3510
Apr 22, 202516.4016.4516.4016.4016.40-
Apr 17, 202516.9016.9016.3516.3516.35-
Apr 16, 202516.5516.8516.5016.5016.50-
Apr 15, 202517.7018.1517.5517.5517.55-
Apr 14, 202518.6018.6018.2018.4518.45413
Apr 11, 202517.7017.7016.8516.9016.90-
Apr 10, 202517.4017.4015.8016.0516.0544
Apr 9, 202515.6015.8514.9015.1515.15-
Apr 8, 202515.4516.4015.4515.8015.802,244
Apr 7, 202514.8016.3514.8016.2516.251,375
Apr 4, 202518.9018.9017.1017.9017.90106
Apr 3, 202519.1519.1518.7519.0519.05-
Apr 2, 202519.9019.9019.3519.3519.35-
Apr 1, 202520.0020.0019.3519.6519.65-
Mar 31, 202518.5019.0018.5019.0019.00300
Mar 28, 202518.3018.3518.1518.1518.15-
Mar 27, 202519.0519.0518.5018.8018.80-
Mar 26, 202519.2519.4519.1519.1519.15-
Mar 25, 202519.1519.4518.7519.4519.45-
Mar 24, 202520.3020.6019.7519.7519.75-
Mar 21, 202519.8020.3019.5020.3020.30100
Mar 20, 202521.0021.0020.4020.4020.40-
Mar 19, 202521.3022.1021.1022.1022.10-
Mar 18, 202522.5022.6020.5020.8020.80521
Mar 17, 202522.0022.5022.0022.3022.3050
Mar 14, 202522.1022.2021.8021.9021.90501
Mar 13, 202522.2023.8022.2023.8023.80-
Mar 12, 202521.9023.2021.9023.1023.10-
Mar 11, 202522.9023.9022.9023.7023.7035
Mar 10, 202521.6021.7021.2021.7021.705
Mar 7, 202521.0021.6020.9021.0021.00280
Mar 6, 202520.4021.0020.3021.0021.00-
Mar 5, 202520.0020.0019.6019.9019.90-
Mar 4, 202519.2019.2018.7518.7518.75-
Mar 3, 202519.9519.9519.4519.4519.45-
Feb 28, 202519.2520.6019.2520.6020.60-
Feb 27, 202521.6021.8021.2021.8021.801,000
Feb 26, 202519.8021.2019.6521.0021.00610
Feb 25, 202518.5518.6018.0018.0018.00-
Feb 24, 202517.8517.9017.1517.1517.15-
Feb 21, 202517.4018.1017.4018.1018.10-
Feb 20, 202517.0017.6016.7516.8516.85-
Feb 19, 202517.3517.5017.3517.3517.35-
Feb 18, 202516.7016.8016.6016.6516.65-
Feb 17, 202516.4016.4016.1516.4016.40-
Feb 14, 202515.8015.8015.5515.6015.60-
Feb 13, 202515.3515.3514.6015.2015.20634
Feb 12, 202515.5515.6015.3515.4515.45-
Feb 11, 202515.4015.4015.0015.2015.20-
Feb 10, 202516.7516.8515.9015.9015.90-
Feb 7, 202516.8017.0516.1016.1016.10-
Feb 6, 202516.4516.6516.4516.5516.55-
Feb 5, 202515.9516.0015.7015.7015.70-
Feb 4, 202516.3016.5516.2516.5516.55-
Feb 3, 202514.6515.5514.5015.5515.55-
Jan 31, 202514.3014.3014.3014.3014.30-
Jan 30, 202514.2014.3014.2014.3014.30-
Jan 29, 202514.7014.7014.3014.5014.5033
Jan 28, 202514.4014.5514.3014.4014.40-
Jan 27, 202514.2514.6514.0514.6514.65-
Jan 24, 202514.0514.0513.7513.9013.90-
Jan 23, 202513.6013.6513.5013.5013.50-
Jan 22, 202514.1514.2513.8513.8513.85199
Jan 21, 202514.5014.6014.3514.3514.35-
Jan 20, 202513.9013.9013.6513.6513.65-
Jan 17, 202513.4013.6513.4013.6013.60100
Jan 16, 202513.1013.4513.1013.4513.45-
Jan 15, 202512.4512.6512.4512.6512.65-
Jan 14, 202512.4012.6012.2012.2012.203
Jan 13, 202511.6011.7011.5011.5011.50-
Jan 10, 202511.6511.8511.6511.8511.85211
Jan 9, 202511.7511.7511.6011.6511.65-
Jan 8, 202512.1012.2511.8011.8011.80-
Jan 7, 202511.7012.2011.6512.0512.05-
Jan 6, 202511.5511.8011.2511.2511.25-
Jan 3, 202511.1011.4011.1011.4011.40-
Jan 2, 202511.1511.3511.0011.2511.25-
Dec 30, 202411.6011.6011.5511.5511.55-
Dec 27, 202412.4012.4012.1512.1512.15-
Dec 23, 202412.0512.2012.0512.2012.20-
Dec 20, 202412.2012.2011.9012.2012.20-
Dec 19, 202411.9512.3011.8512.3012.30-
Dec 18, 202412.3512.3512.1012.2512.25-
Dec 17, 202411.8512.3511.7512.3512.35-
Dec 16, 202411.6011.8511.6011.7011.70-
Dec 13, 202411.9011.9011.7511.7511.75-
Dec 12, 202412.6012.6012.0512.2512.25-
Dec 11, 202412.4012.4012.1512.2012.20-
Dec 10, 202412.4512.6512.4512.5512.55200
Dec 9, 202412.5513.5512.5513.5513.55-
Dec 6, 202412.2512.2511.8011.8011.80-
Dec 5, 202412.1012.5012.1012.5012.50-
Dec 4, 202412.2012.3511.8511.8511.85-
Dec 3, 202411.9012.4011.9012.4012.40-
Dec 2, 202411.8512.4511.8512.2512.25-
Nov 29, 202411.1511.5011.1511.4511.45-
Nov 28, 202411.1511.1511.0511.0511.05-
Nov 27, 202411.2511.4011.1011.3511.35191
Nov 26, 202411.1011.1011.1011.1011.10-
Nov 25, 202411.1011.1011.1011.1011.10-
Nov 22, 202411.3011.3011.3011.3011.30-
Nov 21, 202411.6511.6511.4511.6011.60-
Nov 20, 202412.1512.2011.9512.0012.00-
Nov 19, 202412.6512.6511.9011.9011.9020
Nov 18, 202412.4512.6012.3012.3012.301,668
Nov 15, 202412.1512.2011.9512.0012.00-
Nov 14, 202412.3012.3011.9011.9511.95100
Nov 13, 202413.0013.4012.6512.6512.651,000
Nov 12, 202413.8013.8013.2013.2013.20-
Nov 11, 202414.1514.5014.1014.1014.10-
Nov 8, 202413.8013.8012.6513.3013.30-
Nov 7, 202411.9513.4011.9013.4013.40-
Nov 6, 202411.5511.6011.0511.3011.30-
Nov 5, 202411.5011.7511.5011.7511.75-
Nov 4, 202411.2011.2511.1011.1011.1050
Nov 1, 202410.4510.8510.3510.8510.85-
Oct 31, 202410.6510.6510.2010.3510.35-
Oct 30, 202410.6510.6510.3010.5010.50-
Oct 29, 202411.1011.3010.8010.8010.80-
Oct 28, 202410.4011.4010.4011.4011.40-
Oct 25, 20249.8810.409.8810.4010.40-
Oct 24, 202410.1510.159.769.769.76-
Oct 23, 202410.4510.6010.3010.3010.30-
Oct 22, 20249.9810.309.9810.3010.30-
Oct 21, 20249.809.969.709.889.88-
Oct 18, 20249.8410.159.849.849.84-
Oct 17, 202410.1510.159.669.669.66200
Oct 16, 202410.2510.3510.0510.3010.30-
Oct 15, 202410.7010.7010.3010.4510.45-
Oct 14, 202411.2511.3010.9010.9010.90-
Oct 11, 202411.3511.6511.2011.6511.65-
Oct 10, 202411.8012.0011.3511.6511.65-
Oct 9, 202411.3511.3511.0011.3011.30-
Oct 8, 202410.9511.1010.5011.1011.105
Oct 7, 202412.1012.2011.5511.5511.55-
Oct 4, 202411.5011.7011.1511.3511.35-
Oct 3, 202412.1512.2011.2511.2511.251,000
Oct 2, 202412.7512.7511.5011.9511.95-
Oct 1, 202411.2011.5511.1011.5511.55-
Sep 30, 202412.4012.4510.9010.9010.90167
Sep 27, 202410.5011.3510.5011.3511.35-
Sep 26, 20249.8410.509.8410.4510.45-
Sep 25, 20249.069.469.009.469.46-
Sep 24, 20248.969.488.969.489.48-
Sep 23, 20248.568.728.448.648.64-
Sep 20, 20248.608.708.488.608.60-
Sep 19, 20248.148.428.128.428.42-
Sep 18, 20248.148.147.827.827.82-
Sep 17, 20248.188.448.128.128.121,000
Sep 16, 20248.068.087.968.028.02-
Sep 13, 20247.888.087.868.088.08-
Sep 12, 20248.108.207.647.787.78-
Sep 11, 20247.868.307.868.288.28-
Sep 10, 20247.647.867.647.867.86-
Sep 9, 20247.587.687.507.687.68-
Sep 6, 20247.967.987.767.767.76-
Sep 5, 20247.687.927.647.927.92600
Sep 4, 20247.527.747.527.687.68-
Sep 3, 20247.607.727.327.567.56-
Sep 2, 20247.267.567.207.527.52100
Aug 30, 20247.367.367.167.287.28-
Aug 29, 20246.807.126.727.127.12-
Aug 28, 20247.147.226.486.546.54-
Aug 27, 20246.867.086.867.087.08-
Aug 26, 20246.486.746.486.706.70-
Aug 23, 20246.266.326.266.286.28-
Aug 22, 20246.266.326.266.286.28-
Aug 21, 20246.146.326.146.326.32-
Aug 20, 20246.466.626.066.146.14-
Aug 19, 20246.406.526.326.466.4612
Aug 16, 20246.266.346.266.326.32-
Aug 15, 20246.106.266.106.246.24-
Aug 14, 20246.246.266.086.086.08-
Aug 13, 20246.126.306.106.306.30-
Aug 12, 20246.346.346.126.126.12-
Aug 9, 20246.486.566.346.346.34-
Aug 8, 20246.346.506.306.486.4851
Aug 7, 20246.566.646.326.326.32-
Aug 6, 20246.726.826.586.586.58-
Aug 5, 20246.766.766.546.646.64-
Aug 2, 20246.947.066.786.866.86-
Aug 1, 20247.427.467.047.047.04-
Jul 31, 20247.627.627.467.487.48-
Jul 30, 20247.387.507.367.367.36-
Jul 29, 20247.807.827.567.587.58-
Jul 26, 20247.587.807.567.807.80-
Jul 25, 20247.447.687.447.567.56-
Jul 24, 20247.767.767.387.387.38-
Jul 23, 20248.068.067.787.787.7870
Jul 22, 20247.868.267.868.268.26-
Jul 19, 20247.707.787.587.787.78-
Jul 18, 20247.787.907.667.667.66-
Jul 17, 20248.228.227.867.927.92-
Jul 16, 20247.788.207.788.208.20-
Jul 15, 20247.847.847.587.747.74-
Jul 12, 20247.968.387.968.128.12-
Jul 11, 20247.688.127.688.008.00-
Jul 10, 20247.007.407.007.407.40-
Jul 9, 20246.906.946.906.926.92-
Jul 8, 20247.007.086.866.886.88-
Jul 5, 20247.307.306.907.167.16-
Jul 4, 20247.367.487.367.487.48-
Jul 3, 20247.227.747.227.727.72200
Jul 2, 20247.127.347.067.067.06-
Jul 1, 20246.947.206.847.207.20-
Jun 28, 20247.147.146.846.846.84-
Jun 27, 20247.387.387.207.227.22-
Jun 26, 20247.447.687.447.667.66-
Jun 25, 20247.327.347.227.347.34-
Jun 24, 20247.227.487.187.407.40-
Jun 21, 20247.027.147.007.147.14-
Jun 20, 20246.947.006.866.906.90700
Jun 19, 20246.947.066.947.047.04-
Jun 18, 20246.847.006.827.007.00-
Jun 17, 20246.946.946.766.826.82-
Jun 14, 20246.906.906.746.746.74-
Jun 13, 20246.907.046.886.946.94-
Jun 12, 20247.067.066.886.946.94-
Jun 11, 20247.387.387.027.027.02-
Jun 10, 20247.607.747.447.447.441,000

Related Tickers

PAH3.VI Porsche Automobil Holding SE
34.23
+0.29%
 
FMC1.DE Ford Motor Company
9.07
+0.28%
 
BY6.SG BYD Co Ltd
44.66
-1.87%
 
L87A.F Li Auto Inc.
26.50
+2.32%
 
TYT.L Toyota Motor Corporation
2,670.00
-2.00%
 
BY6.F BYD Company Limited
44.72
-2.55%
 
2238.HK Guangzhou Automobile Group Co., Ltd.
2.760
+1.47%
 
MBG.DE Mercedes-Benz Group AG
51.58
+0.45%
 
TL0.DE Tesla, Inc.
258.80
-1.80%
 
VOW3.DE Volkswagen AG
91.56
-0.09%