Frankfurt - Delayed Quote EUR
XPeng Inc. (8XPA.F)
17.50
-0.45
(-2.51%)
At close: May 30 at 5:29:40 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 17.20 | 17.50 | 17.05 | 17.50 | 17.50 | 1,371 |
| May 29, 2025 | 18.20 | 18.20 | 17.70 | 17.95 | 17.95 | 2,014 |
| May 28, 2025 | 17.05 | 17.60 | 17.00 | 17.55 | 17.55 | 5,235 |
| May 27, 2025 | 16.90 | 17.40 | 16.80 | 17.30 | 17.30 | 6,395 |
| May 26, 2025 | 16.95 | 17.60 | 16.95 | 17.55 | 17.55 | 8,189 |
| May 23, 2025 | 18.20 | 18.20 | 17.30 | 17.30 | 17.30 | 7,509 |
| May 22, 2025 | 19.00 | 19.00 | 18.05 | 18.35 | 18.35 | 9,132 |
| May 21, 2025 | 17.35 | 19.75 | 17.35 | 19.40 | 19.40 | 5,357 |
| May 20, 2025 | 17.75 | 17.85 | 17.50 | 17.50 | 17.50 | 2,629 |
| May 19, 2025 | 17.95 | 17.95 | 17.55 | 17.55 | 17.55 | 1,994 |
| May 16, 2025 | 18.20 | 18.45 | 18.00 | 18.45 | 18.45 | 2,983 |
| May 15, 2025 | 18.40 | 18.60 | 18.10 | 18.35 | 18.35 | 2,772 |
| May 14, 2025 | 18.65 | 18.90 | 18.50 | 18.85 | 18.85 | 4,322 |
| May 13, 2025 | 18.45 | 18.90 | 18.00 | 18.15 | 18.15 | 3,734 |
| May 12, 2025 | 18.35 | 19.55 | 18.35 | 19.15 | 19.15 | 5,459 |
| May 9, 2025 | 17.15 | 17.35 | 17.15 | 17.35 | 17.35 | 900 |
| May 8, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 367 |
| May 7, 2025 | 17.10 | 17.40 | 16.85 | 17.00 | 17.00 | 2,549 |
| May 6, 2025 | 17.25 | 17.30 | 17.05 | 17.10 | 17.10 | 1,460 |
| May 5, 2025 | 17.55 | 17.60 | 17.25 | 17.60 | 17.60 | 2,170 |
| May 2, 2025 | 17.80 | 17.80 | 17.15 | 17.15 | 17.15 | 4,712 |
| Apr 30, 2025 | 16.40 | 16.55 | 16.25 | 16.25 | 16.25 | 4,304 |
| Apr 29, 2025 | 16.95 | 16.95 | 16.60 | 16.60 | 16.60 | 3,379 |
| Apr 28, 2025 | 17.65 | 17.65 | 17.45 | 17.45 | 17.45 | 2,260 |
| Apr 25, 2025 | 18.15 | 18.15 | 17.40 | 17.90 | 17.90 | 8,517 |
| Apr 24, 2025 | 17.95 | 18.75 | 17.70 | 18.75 | 18.75 | 4,076 |
| Apr 23, 2025 | 18.15 | 18.80 | 17.90 | 18.50 | 18.50 | 9,830 |
| Apr 22, 2025 | 16.60 | 17.05 | 16.30 | 17.05 | 17.05 | 2,476 |
| Apr 17, 2025 | 16.85 | 16.85 | 16.25 | 16.65 | 16.65 | 2,360 |
| Apr 16, 2025 | 16.50 | 16.90 | 16.25 | 16.25 | 16.25 | 4,290 |
| Apr 15, 2025 | 17.90 | 18.15 | 17.50 | 17.95 | 17.95 | 3,387 |
| Apr 14, 2025 | 18.40 | 18.75 | 18.15 | 18.75 | 18.75 | 2,915 |
| Apr 11, 2025 | 17.75 | 17.80 | 16.70 | 17.55 | 17.55 | 5,329 |
| Apr 10, 2025 | 17.05 | 17.20 | 15.80 | 16.00 | 16.00 | 12,607 |
| Apr 9, 2025 | 15.45 | 16.50 | 14.95 | 16.15 | 16.15 | 13,495 |
| Apr 8, 2025 | 15.40 | 16.45 | 15.00 | 15.00 | 15.00 | 7,551 |
| Apr 7, 2025 | 15.65 | 16.90 | 15.00 | 16.40 | 16.40 | 10,395 |
| Apr 4, 2025 | 18.90 | 19.00 | 16.90 | 17.95 | 17.95 | 16,698 |
| Apr 3, 2025 | 19.10 | 19.10 | 18.50 | 18.55 | 18.55 | 1,930 |
| Apr 2, 2025 | 19.95 | 19.95 | 19.50 | 19.80 | 19.80 | 1,675 |
| Apr 1, 2025 | 20.00 | 20.20 | 19.40 | 19.65 | 19.65 | 5,068 |
| Mar 31, 2025 | 18.45 | 19.65 | 18.35 | 19.55 | 19.55 | 5,492 |
| Mar 28, 2025 | 18.35 | 18.50 | 18.05 | 18.10 | 18.10 | 1,332 |
| Mar 27, 2025 | 19.20 | 19.25 | 18.00 | 19.15 | 19.15 | 2,476 |
| Mar 26, 2025 | 19.35 | 19.60 | 19.20 | 19.60 | 19.60 | 2,800 |
| Mar 25, 2025 | 19.05 | 19.90 | 18.75 | 19.70 | 19.70 | 3,496 |
| Mar 24, 2025 | 20.10 | 20.40 | 19.65 | 19.70 | 19.70 | 8,927 |
| Mar 21, 2025 | 20.20 | 20.70 | 19.20 | 20.70 | 20.70 | 11,496 |
| Mar 20, 2025 | 21.00 | 21.20 | 20.40 | 20.60 | 20.60 | 4,588 |
| Mar 19, 2025 | 21.30 | 22.40 | 21.00 | 21.90 | 21.90 | 12,159 |
| Mar 18, 2025 | 22.50 | 22.90 | 20.00 | 21.00 | 21.00 | 18,963 |
| Mar 17, 2025 | 22.20 | 23.10 | 21.60 | 21.60 | 21.60 | 22,827 |
| Mar 14, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | 13,179 |
| Mar 13, 2025 | 22.40 | 23.90 | 22.40 | 23.80 | 23.80 | 7,792 |
| Mar 12, 2025 | 22.30 | 24.40 | 22.00 | 23.00 | 23.00 | 8,610 |
| Mar 11, 2025 | 22.80 | 24.70 | 22.60 | 24.20 | 24.20 | 32,133 |
| Mar 10, 2025 | 21.50 | 22.10 | 21.10 | 21.10 | 21.10 | 7,617 |
| Mar 7, 2025 | 21.40 | 22.00 | 21.20 | 22.00 | 22.00 | 12,295 |
| Mar 6, 2025 | 20.50 | 21.00 | 20.20 | 21.00 | 21.00 | 992 |
| Mar 5, 2025 | 19.85 | 20.30 | 19.40 | 20.30 | 20.30 | 5,384 |
| Mar 4, 2025 | 19.40 | 19.40 | 18.65 | 19.00 | 19.00 | 5,533 |
| Mar 3, 2025 | 20.10 | 20.20 | 18.50 | 18.50 | 18.50 | 5,243 |
| Feb 28, 2025 | 19.80 | 20.80 | 19.35 | 20.80 | 20.80 | 12,742 |
| Feb 27, 2025 | 21.50 | 22.10 | 20.40 | 22.10 | 22.10 | 21,742 |
| Feb 26, 2025 | 19.85 | 21.20 | 19.65 | 21.20 | 21.20 | 16,158 |
| Feb 25, 2025 | 18.75 | 18.75 | 17.85 | 18.25 | 18.25 | 28,049 |
| Feb 24, 2025 | 18.00 | 18.00 | 17.05 | 17.50 | 17.50 | 6,865 |
| Feb 21, 2025 | 17.50 | 18.45 | 17.30 | 17.75 | 17.75 | 8,995 |
| Feb 20, 2025 | 17.10 | 17.60 | 16.70 | 16.75 | 16.75 | 5,594 |
| Feb 19, 2025 | 17.30 | 17.50 | 17.10 | 17.45 | 17.45 | 4,803 |
| Feb 18, 2025 | 16.65 | 16.85 | 16.60 | 16.85 | 16.85 | 2,889 |
| Feb 17, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1,677 |
| Feb 14, 2025 | 15.65 | 15.85 | 15.45 | 15.85 | 15.85 | 8,935 |
| Feb 13, 2025 | 14.95 | 15.30 | 14.60 | 15.30 | 15.30 | 1,432 |
| Feb 12, 2025 | 15.50 | 15.65 | 15.35 | 15.35 | 15.35 | 3,056 |
| Feb 11, 2025 | 15.50 | 15.60 | 14.90 | 15.40 | 15.40 | 7,777 |
| Feb 10, 2025 | 16.80 | 17.10 | 15.90 | 15.95 | 15.95 | 7,589 |
| Feb 7, 2025 | 16.80 | 17.25 | 16.00 | 16.00 | 16.00 | 20,790 |
| Feb 6, 2025 | 16.50 | 16.75 | 16.35 | 16.55 | 16.55 | 1,870 |
| Feb 5, 2025 | 16.00 | 16.10 | 15.75 | 15.90 | 15.90 | 3,852 |
| Feb 4, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 3,434 |
| Feb 3, 2025 | 14.50 | 15.45 | 14.40 | 15.40 | 15.40 | 6,960 |
| Jan 31, 2025 | 15.25 | 15.25 | 14.75 | 14.75 | 14.75 | 1,489 |
| Jan 30, 2025 | 14.40 | 15.15 | 14.15 | 15.15 | 15.15 | 1,939 |
| Jan 29, 2025 | 14.40 | 14.65 | 14.15 | 14.15 | 14.15 | 595 |
| Jan 28, 2025 | 14.65 | 14.65 | 14.40 | 14.55 | 14.55 | 3,705 |
| Jan 27, 2025 | 14.40 | 14.75 | 14.10 | 14.75 | 14.75 | 875 |
| Jan 24, 2025 | 14.00 | 14.15 | 13.90 | 13.90 | 13.90 | 660 |
| Jan 23, 2025 | 13.75 | 13.75 | 13.55 | 13.70 | 13.70 | 274 |
| Jan 22, 2025 | 14.10 | 14.30 | 13.90 | 14.15 | 14.15 | 3,290 |
| Jan 21, 2025 | 14.45 | 14.60 | 13.90 | 14.55 | 14.55 | 4,410 |
| Jan 20, 2025 | 13.90 | 13.95 | 13.80 | 13.95 | 13.95 | 3,911 |
| Jan 17, 2025 | 13.40 | 14.00 | 13.40 | 13.65 | 13.65 | 3,529 |
| Jan 16, 2025 | 13.10 | 13.75 | 13.10 | 13.40 | 13.40 | 4,575 |
| Jan 15, 2025 | 12.35 | 12.70 | 12.35 | 12.60 | 12.60 | 2,522 |
| Jan 14, 2025 | 12.55 | 12.60 | 12.25 | 12.40 | 12.40 | 2,269 |
| Jan 13, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 600 |
| Jan 10, 2025 | 11.45 | 11.85 | 11.45 | 11.60 | 11.60 | 1,657 |
| Jan 9, 2025 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | 500 |
| Jan 8, 2025 | 12.05 | 12.35 | 11.85 | 11.85 | 11.85 | 17,270 |
| Jan 7, 2025 | 11.80 | 12.05 | 11.65 | 12.05 | 12.05 | 1,780 |
| Jan 6, 2025 | 11.55 | 11.95 | 11.40 | 11.40 | 11.40 | 12,943 |
| Jan 3, 2025 | 11.05 | 11.65 | 11.05 | 11.65 | 11.65 | 1,138 |
| Jan 2, 2025 | 11.35 | 11.45 | 11.20 | 11.25 | 11.25 | 2,425 |
| Dec 30, 2024 | 11.45 | 11.65 | 11.45 | 11.65 | 11.65 | 703 |
| Dec 27, 2024 | 12.35 | 12.40 | 12.25 | 12.25 | 12.25 | 2,455 |
| Dec 23, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 200 |
| Dec 20, 2024 | 11.90 | 12.25 | 11.85 | 12.10 | 12.10 | 4,742 |
| Dec 19, 2024 | 11.90 | 12.20 | 11.75 | 12.20 | 12.20 | 2,190 |
| Dec 18, 2024 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | 920 |
| Dec 17, 2024 | 11.80 | 12.25 | 11.75 | 12.25 | 12.25 | 729 |
| Dec 16, 2024 | 11.70 | 11.95 | 11.60 | 11.70 | 11.70 | 2,335 |
| Dec 13, 2024 | 11.80 | 11.85 | 11.75 | 11.75 | 11.75 | 1,315 |
| Dec 12, 2024 | 12.60 | 12.60 | 12.00 | 12.35 | 12.35 | 1,235 |
| Dec 11, 2024 | 12.35 | 12.45 | 12.05 | 12.35 | 12.35 | 1,627 |
| Dec 10, 2024 | 12.70 | 12.75 | 12.45 | 12.45 | 12.45 | 3,118 |
| Dec 9, 2024 | 12.30 | 13.55 | 12.15 | 13.55 | 13.55 | 4,446 |
| Dec 6, 2024 | 12.05 | 12.05 | 11.85 | 11.85 | 11.85 | 300 |
| Dec 5, 2024 | 12.20 | 12.55 | 12.00 | 12.00 | 12.00 | 1,570 |
| Dec 4, 2024 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | 1,450 |
| Dec 3, 2024 | 11.95 | 12.50 | 11.95 | 12.40 | 12.40 | 2,035 |
| Dec 2, 2024 | 11.80 | 12.60 | 11.75 | 12.10 | 12.10 | 3,491 |
| Nov 29, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 261 |
| Nov 28, 2024 | 11.25 | 11.30 | 10.95 | 11.30 | 11.30 | 446 |
| Nov 27, 2024 | 11.20 | 11.65 | 11.10 | 11.25 | 11.25 | 3,127 |
| Nov 26, 2024 | 10.85 | 11.05 | 10.75 | 11.05 | 11.05 | 560 |
| Nov 25, 2024 | 11.05 | 11.35 | 10.95 | 11.35 | 11.35 | 1,400 |
| Nov 22, 2024 | 11.50 | 11.50 | 11.20 | 11.45 | 11.45 | 1,684 |
| Nov 21, 2024 | 11.95 | 12.00 | 11.50 | 12.00 | 12.00 | 1,875 |
| Nov 20, 2024 | 12.05 | 12.30 | 11.65 | 12.20 | 12.20 | 6,482 |
| Nov 19, 2024 | 12.75 | 13.10 | 11.40 | 12.05 | 12.05 | 12,598 |
| Nov 18, 2024 | 12.60 | 12.70 | 12.20 | 12.60 | 12.60 | 8,137 |
| Nov 15, 2024 | 12.10 | 12.40 | 12.00 | 12.25 | 12.25 | 1,340 |
| Nov 14, 2024 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | 1,710 |
| Nov 13, 2024 | 13.25 | 13.45 | 12.15 | 12.65 | 12.65 | 1,354 |
| Nov 12, 2024 | 13.85 | 13.85 | 12.60 | 12.60 | 12.60 | 3,742 |
| Nov 11, 2024 | 14.30 | 14.80 | 13.90 | 14.05 | 14.05 | 14,246 |
| Nov 8, 2024 | 13.90 | 13.90 | 12.80 | 13.55 | 13.55 | 7,640 |
| Nov 7, 2024 | 11.85 | 13.80 | 11.70 | 13.75 | 13.75 | 9,838 |
| Nov 6, 2024 | 11.30 | 11.30 | 11.05 | 11.05 | 11.05 | 1,540 |
| Nov 5, 2024 | 11.60 | 11.85 | 11.40 | 11.45 | 11.45 | 650 |
| Nov 4, 2024 | 11.05 | 11.45 | 10.90 | 10.90 | 10.90 | 3,231 |
| Nov 1, 2024 | 10.40 | 10.55 | 10.35 | 10.45 | 10.45 | 600 |
| Oct 31, 2024 | 10.55 | 10.55 | 10.10 | 10.10 | 10.10 | - |
| Oct 30, 2024 | 10.80 | 10.80 | 10.25 | 10.25 | 10.25 | 4,880 |
| Oct 29, 2024 | 10.95 | 11.40 | 10.55 | 10.80 | 10.80 | 3,340 |
| Oct 28, 2024 | 10.85 | 11.75 | 10.20 | 11.45 | 11.45 | 1,380 |
| Oct 25, 2024 | 9.88 | 9.88 | 9.76 | 9.76 | 9.76 | - |
| Oct 24, 2024 | 10.10 | 10.25 | 9.96 | 10.10 | 10.10 | 1,174 |
| Oct 23, 2024 | 10.20 | 10.70 | 10.20 | 10.65 | 10.65 | 6,550 |
| Oct 22, 2024 | 9.80 | 10.55 | 9.80 | 10.20 | 10.20 | 254 |
| Oct 21, 2024 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | 980 |
| Oct 18, 2024 | 9.70 | 10.20 | 9.52 | 9.52 | 9.52 | 2,674 |
| Oct 17, 2024 | 10.10 | 10.10 | 9.20 | 9.20 | 9.20 | 4,380 |
| Oct 16, 2024 | 10.05 | 10.45 | 9.90 | 10.45 | 10.45 | 580 |
| Oct 15, 2024 | 10.45 | 10.45 | 10.10 | 10.45 | 10.45 | 2,524 |
| Oct 14, 2024 | 11.45 | 11.45 | 10.55 | 10.55 | 10.55 | 2,556 |
| Oct 11, 2024 | 11.35 | 11.65 | 11.10 | 11.55 | 11.55 | 1,100 |
| Oct 10, 2024 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | 299 |
| Oct 9, 2024 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | 300 |
| Oct 8, 2024 | 10.75 | 11.35 | 10.30 | 11.35 | 11.35 | 21,968 |
| Oct 7, 2024 | 12.00 | 12.30 | 11.70 | 11.70 | 11.70 | 4,013 |
| Oct 4, 2024 | 11.55 | 11.85 | 11.10 | 11.85 | 11.85 | 2,570 |
| Oct 3, 2024 | 12.10 | 12.30 | 11.35 | 11.45 | 11.45 | 1,450 |
| Oct 2, 2024 | 12.95 | 12.95 | 11.35 | 11.65 | 11.65 | 9,268 |
| Oct 1, 2024 | 11.00 | 11.50 | 10.85 | 11.45 | 11.45 | 6,248 |
| Sep 30, 2024 | 12.55 | 12.55 | 10.80 | 10.95 | 10.95 | 18,796 |
| Sep 27, 2024 | 10.60 | 11.50 | 10.55 | 11.15 | 11.15 | 7,353 |
| Sep 26, 2024 | 9.70 | 10.70 | 9.70 | 10.20 | 10.20 | 3,702 |
| Sep 25, 2024 | 9.58 | 9.68 | 8.92 | 9.68 | 9.68 | 886 |
| Sep 24, 2024 | 8.90 | 9.68 | 8.90 | 9.68 | 9.68 | 6,634 |
| Sep 23, 2024 | 8.64 | 8.78 | 8.20 | 8.78 | 8.78 | 1,791 |
| Sep 20, 2024 | 8.56 | 8.70 | 8.50 | 8.54 | 8.54 | 2,300 |
| Sep 19, 2024 | 8.06 | 8.48 | 8.04 | 8.28 | 8.28 | 1,620 |
| Sep 18, 2024 | 7.82 | 8.20 | 7.82 | 8.20 | 8.20 | 200 |
| Sep 17, 2024 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 100 |
| Sep 16, 2024 | 7.98 | 8.00 | 7.96 | 8.00 | 8.00 | 2,752 |
| Sep 13, 2024 | 7.84 | 7.86 | 7.80 | 7.80 | 7.80 | - |
| Sep 12, 2024 | 8.20 | 8.30 | 7.90 | 7.90 | 7.90 | 1,310 |
| Sep 11, 2024 | 7.82 | 8.04 | 7.82 | 7.90 | 7.90 | 100 |
| Sep 10, 2024 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | - |
| Sep 9, 2024 | 7.56 | 7.56 | 7.40 | 7.40 | 7.40 | 140 |
| Sep 6, 2024 | 7.50 | 7.92 | 7.50 | 7.80 | 7.80 | 800 |
| Sep 5, 2024 | 7.66 | 7.90 | 7.62 | 7.90 | 7.90 | 1,280 |
| Sep 4, 2024 | 7.48 | 7.56 | 7.48 | 7.56 | 7.56 | - |
| Sep 3, 2024 | 7.38 | 7.76 | 7.22 | 7.46 | 7.46 | 365 |
| Sep 2, 2024 | 7.40 | 7.50 | 7.14 | 7.38 | 7.38 | 932 |
| Aug 30, 2024 | 7.32 | 7.56 | 7.26 | 7.32 | 7.32 | 900 |
| Aug 29, 2024 | 6.60 | 7.18 | 6.60 | 7.18 | 7.18 | 89 |
| Aug 28, 2024 | 7.12 | 7.26 | 6.34 | 6.34 | 6.34 | 1,135 |
| Aug 27, 2024 | 6.80 | 7.04 | 6.80 | 6.86 | 6.86 | 342 |
| Aug 26, 2024 | 6.40 | 6.64 | 6.40 | 6.56 | 6.56 | 27 |
| Aug 23, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Aug 22, 2024 | 6.20 | 6.38 | 6.20 | 6.24 | 6.24 | 310 |
| Aug 21, 2024 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | 400 |
| Aug 20, 2024 | 6.56 | 6.62 | 6.10 | 6.20 | 6.20 | 1,030 |
| Aug 19, 2024 | 6.28 | 6.60 | 6.28 | 6.52 | 6.52 | 4,519 |
| Aug 16, 2024 | 6.28 | 6.40 | 6.14 | 6.40 | 6.40 | 400 |
| Aug 15, 2024 | 6.08 | 6.20 | 6.08 | 6.14 | 6.14 | 50 |
| Aug 14, 2024 | 6.22 | 6.24 | 6.10 | 6.10 | 6.10 | 210 |
| Aug 13, 2024 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | 1,000 |
| Aug 12, 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 150 |
| Aug 9, 2024 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | - |
| Aug 8, 2024 | 6.32 | 6.60 | 6.24 | 6.60 | 6.60 | 755 |
| Aug 7, 2024 | 6.68 | 6.68 | 6.48 | 6.48 | 6.48 | 110 |
| Aug 6, 2024 | 6.76 | 6.90 | 6.70 | 6.70 | 6.70 | 1,740 |
| Aug 5, 2024 | 6.72 | 6.76 | 6.32 | 6.54 | 6.54 | 2,928 |
| Aug 2, 2024 | 7.00 | 7.02 | 6.74 | 6.80 | 6.80 | 1,014 |
| Aug 1, 2024 | 7.38 | 7.38 | 7.12 | 7.12 | 7.12 | 200 |
| Jul 31, 2024 | 7.58 | 7.58 | 7.52 | 7.52 | 7.52 | - |
| Jul 30, 2024 | 7.32 | 7.44 | 7.24 | 7.24 | 7.24 | 600 |
| Jul 29, 2024 | 7.56 | 7.72 | 7.56 | 7.72 | 7.72 | - |
| Jul 26, 2024 | 7.58 | 8.00 | 7.56 | 8.00 | 8.00 | 260 |
| Jul 25, 2024 | 7.42 | 7.66 | 7.40 | 7.48 | 7.48 | 830 |
| Jul 24, 2024 | 7.60 | 7.66 | 7.50 | 7.50 | 7.50 | 50 |
| Jul 23, 2024 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | 240 |
| Jul 22, 2024 | 7.74 | 8.20 | 7.74 | 8.20 | 8.20 | 1,000 |
| Jul 19, 2024 | 7.64 | 7.92 | 7.52 | 7.80 | 7.80 | 750 |
| Jul 18, 2024 | 7.70 | 7.70 | 7.48 | 7.48 | 7.48 | 450 |
| Jul 17, 2024 | 8.12 | 8.12 | 7.98 | 8.04 | 8.04 | 400 |
| Jul 16, 2024 | 7.74 | 7.74 | 7.72 | 7.74 | 7.74 | - |
| Jul 15, 2024 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | 418 |
| Jul 12, 2024 | 7.96 | 8.44 | 7.96 | 8.20 | 8.20 | 950 |
| Jul 11, 2024 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 4,684 |
| Jul 10, 2024 | 6.96 | 7.48 | 6.94 | 7.48 | 7.48 | 250 |
| Jul 9, 2024 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | - |
| Jul 8, 2024 | 6.92 | 6.96 | 6.86 | 6.86 | 6.86 | 505 |
| Jul 5, 2024 | 7.40 | 7.40 | 6.84 | 7.00 | 7.00 | 1,605 |
| Jul 4, 2024 | 7.42 | 7.60 | 7.38 | 7.60 | 7.60 | 120 |
| Jul 3, 2024 | 7.16 | 7.90 | 7.16 | 7.76 | 7.76 | 3,866 |
| Jul 2, 2024 | 7.16 | 7.48 | 7.14 | 7.48 | 7.48 | 75 |
| Jul 1, 2024 | 7.02 | 7.02 | 6.84 | 6.84 | 6.84 | 70 |
| Jun 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jun 27, 2024 | 7.26 | 7.26 | 7.00 | 7.00 | 7.00 | 730 |
| Jun 26, 2024 | 7.42 | 7.48 | 7.38 | 7.48 | 7.48 | 400 |
| Jun 25, 2024 | 7.18 | 7.28 | 7.18 | 7.28 | 7.28 | - |
| Jun 24, 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 342 |
| Jun 21, 2024 | 6.98 | 7.02 | 6.94 | 6.94 | 6.94 | - |
| Jun 20, 2024 | 6.92 | 6.96 | 6.80 | 6.80 | 6.80 | 55 |
| Jun 19, 2024 | 6.90 | 7.02 | 6.90 | 7.02 | 7.02 | 144 |
| Jun 18, 2024 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | - |
| Jun 17, 2024 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | 2,030 |
| Jun 14, 2024 | 6.86 | 7.00 | 6.80 | 6.80 | 6.80 | 1,155 |
| Jun 13, 2024 | 6.94 | 6.96 | 6.84 | 6.84 | 6.84 | 295 |
| Jun 12, 2024 | 7.02 | 7.02 | 6.84 | 6.90 | 6.90 | 1,670 |
| Jun 11, 2024 | 7.34 | 7.34 | 7.08 | 7.08 | 7.08 | 661 |
| Jun 10, 2024 | 7.28 | 7.50 | 7.24 | 7.50 | 7.50 | - |
| Jun 7, 2024 | 7.54 | 7.72 | 7.52 | 7.52 | 7.52 | 929 |
| Jun 6, 2024 | 7.62 | 7.78 | 7.50 | 7.60 | 7.60 | 1,945 |
| Jun 5, 2024 | 7.72 | 7.80 | 7.50 | 7.60 | 7.60 | 3,315 |
| Jun 4, 2024 | 7.44 | 7.46 | 7.42 | 7.42 | 7.42 | 600 |
| Jun 3, 2024 | 7.78 | 7.78 | 7.30 | 7.54 | 7.54 | 1,315 |
| May 31, 2024 | 7.94 | 7.94 | 7.66 | 7.76 | 7.76 | 730 |
| May 30, 2024 | 7.62 | 7.62 | 7.46 | 7.46 | 7.46 | 3 |
Related Tickers
5EP.BE Lotus Technology Inc. R
1.8900
+2.72%
CH2A.BE Lucid Group Inc
1.9774
-7.66%
BY6.F BYD Company Limited
43.93
-3.28%
LOT Lotus Technology Inc.
2.1400
-0.93%
TL0.F Tesla, Inc.
304.95
-3.80%
2015.HK Li Auto Inc.
112.300
+3.79%
HYMTF Hyundai Motor Company
51.75
+0.49%
VOLCAR-B.ST Volvo Car AB (publ.)
17.39
-4.06%
STLAP.PA Stellantis N.V.
8.96
-1.19%
1211.HK BYD COMPANY
392.800
-3.25%