Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

XPeng Inc (8XPA.SG)

Compare
16.35
+0.15
+(0.93%)
As of 4:22:17 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202516.5016.8516.3516.3516.3525
Apr 16, 202516.5016.9516.2016.2016.202,739
Apr 15, 202517.8018.1517.6017.6517.651,480
Apr 14, 202518.2018.5018.2018.2018.201,430
Apr 11, 202517.3517.5516.6517.5517.551,898
Apr 10, 202517.1517.1516.0016.7516.753,115
Apr 9, 202515.2016.1514.9015.9515.952,430
Apr 8, 202515.1016.2014.9014.9014.902,231
Apr 7, 202514.9516.6014.9016.5516.556,284
Apr 4, 202518.7018.8517.0017.5517.552,804
Apr 3, 202519.0019.1518.7019.0519.05730
Apr 2, 202519.5019.5019.5019.5019.50-
Apr 1, 202519.8520.2019.4519.7019.704,286
Mar 31, 202518.5519.3518.5519.3519.351,385
Mar 28, 202518.1518.1518.0018.1518.151,875
Mar 27, 202518.6518.8518.4018.8518.852,229
Mar 26, 202519.2019.5019.0519.0519.05502
Mar 25, 202519.0519.6518.8019.5019.502,012
Mar 24, 202520.3020.5019.5019.6519.651,140
Mar 21, 202520.0020.1019.2520.1020.101,220
Mar 20, 202520.6020.9020.5020.5020.50345
Mar 19, 202521.3022.2021.3021.9021.902,390
Mar 18, 202521.9022.6020.3020.6020.601,977
Mar 17, 202521.9022.8021.9022.8022.80755
Mar 14, 202522.0022.5021.5021.9021.902,890
Mar 13, 202522.2024.0022.2023.5023.50550
Mar 12, 202522.8024.6022.0023.1023.104,715
Mar 11, 202522.8024.6022.8024.4024.40765
Mar 10, 202521.5021.5021.0021.3021.301,476
Mar 7, 202521.1021.7020.8021.7021.70200
Mar 6, 202520.3021.1020.3020.8020.801,045
Mar 5, 202519.5520.1019.5520.0020.00718
Mar 4, 202519.0019.1518.7518.7518.75935
Mar 3, 202519.8519.8519.3019.3019.30808
Feb 28, 202519.6020.5019.3520.4020.403,905
Feb 27, 202521.9021.9020.8021.7021.705,949
Feb 26, 202518.4021.2018.1521.0021.0014,263
Feb 25, 202518.4018.7518.1518.3518.351,493
Feb 24, 202518.0018.0017.0517.2517.2510,235
Feb 21, 202517.3018.1517.3018.1518.15820
Feb 20, 202516.6517.6016.4517.2017.202,042
Feb 19, 202517.3517.5017.3517.5017.50236
Feb 18, 202516.6016.8516.6016.8516.853,579
Feb 17, 202516.2516.6016.2516.5516.5580
Feb 14, 202515.5015.9515.5015.6015.603,650
Feb 13, 202514.8515.1514.7015.1515.152,149
Feb 12, 202515.2515.6015.2515.3015.301,794
Feb 11, 202515.3515.3514.9014.9014.901,931
Feb 10, 202516.5517.1515.8515.8515.85209
Feb 7, 202516.7516.9016.2016.2016.20694
Feb 6, 202516.3016.7516.3016.5016.501,949
Feb 5, 202515.8015.9015.8015.9015.90100
Feb 4, 202516.2016.4515.9016.4016.40469
Feb 3, 202514.5515.3514.4515.3515.357,093
Jan 31, 202514.5015.0514.4514.4514.45465
Jan 30, 202514.1015.1514.1014.8014.80925
Jan 29, 202514.8014.8014.5014.5014.501,000
Jan 28, 202514.0514.6514.0514.4514.45200
Jan 27, 202514.0514.6514.0514.6514.65280
Jan 24, 202513.8013.8013.8013.8013.80-
Jan 23, 202513.4513.6013.4513.6013.60140
Jan 22, 202514.1014.3013.9013.9013.902,029
Jan 21, 202514.7514.7514.3014.3014.302,388
Jan 20, 202513.8014.1513.6513.8013.804,590
Jan 17, 202513.2013.6513.2013.6513.65600
Jan 16, 202513.1013.6013.1013.3513.352,257
Jan 15, 202512.3512.7012.3512.7012.70450
Jan 14, 202512.3012.6012.3012.6012.60810
Jan 13, 202511.7511.7511.6511.6511.65190
Jan 10, 202511.5511.5511.5511.5511.55-
Jan 9, 202511.7011.7011.7011.7011.70-
Jan 8, 202512.0512.2012.0512.2012.201,641
Jan 7, 202511.6512.1011.6512.1012.10100
Jan 6, 202511.6011.8011.5511.5511.55834
Jan 3, 202510.9011.3010.9011.3011.30-
Jan 2, 202511.1011.3511.0511.3011.30332
Dec 30, 202411.2511.7011.2511.6011.60444
Dec 27, 202412.0012.0012.0012.0012.00-
Dec 23, 202412.0512.1012.0512.1012.10441
Dec 20, 202411.8512.2011.8512.2012.20415
Dec 19, 202411.9012.1011.9012.1012.1060
Dec 18, 202412.0012.3512.0012.3512.35305
Dec 17, 202411.7511.8011.6511.6511.651,127
Dec 16, 202411.5511.8511.4511.7011.701,128
Dec 13, 202411.9011.9011.7011.8511.851,498
Dec 12, 202412.3012.3011.9512.1512.152,687
Dec 11, 202412.4512.4512.4512.4512.45220
Dec 10, 202412.5512.7012.5512.6012.601,750
Dec 9, 202411.7513.4011.7513.4013.402,353
Dec 6, 202412.0012.0011.7011.7511.751,321
Dec 5, 202412.0512.5012.0512.2512.251,000
Dec 4, 202412.1512.2511.9011.9511.95660
Dec 3, 202411.6512.4011.6512.3512.35679
Dec 2, 202411.8012.1011.8012.1012.103,077
Nov 29, 202411.0511.5011.0511.5011.50700
Nov 28, 202410.8511.2510.8511.2511.25100
Nov 27, 202411.0511.5011.0511.4011.402,250
Nov 26, 202410.7010.9510.7010.9510.9555
Nov 25, 202411.1511.2510.9511.0511.05335
Nov 22, 202410.8511.3010.8511.3011.303,500
Nov 21, 202411.3511.8511.3511.8011.801,531
Nov 20, 202411.9512.1511.9511.9511.95900
Nov 19, 202412.5513.3012.1012.1012.103,055
Nov 18, 202412.3512.5012.3512.4012.40688
Nov 15, 202411.8512.1511.8512.1012.10287
Nov 14, 202412.2512.3011.9011.9511.95275
Nov 13, 202413.0013.0012.4512.5012.50764
Nov 12, 202413.5513.5512.7012.7012.70339
Nov 11, 202414.0514.3514.0514.2514.252,185
Nov 8, 202413.6513.6513.0013.4513.452,242
Nov 7, 202411.8513.6511.8513.6513.657,201
Nov 6, 202411.4011.5511.2511.2511.256,330
Nov 5, 202411.5511.7511.5511.7011.701,400
Nov 4, 202411.1511.1511.1511.1511.15-
Nov 1, 202410.4010.5510.4010.5510.55100
Oct 31, 202410.5510.5510.3010.3010.30-
Oct 30, 202410.3510.4510.3510.4510.45-
Oct 29, 202410.8011.3510.8011.3511.3585
Oct 28, 202410.5511.4510.5511.1511.1515
Oct 25, 20249.889.889.889.889.88-
Oct 24, 202410.0510.059.849.849.8450
Oct 23, 202410.3510.7010.2510.2510.25316
Oct 22, 20249.9610.259.9610.2510.25500
Oct 21, 20249.609.929.609.929.92450
Oct 18, 202410.1010.1510.0010.0010.007,115
Oct 17, 202410.0010.009.349.349.34100
Oct 16, 202410.0010.309.9610.3010.30305
Oct 15, 202410.5010.5010.3010.3010.3040
Oct 14, 202411.1011.2010.6510.6510.6547
Oct 11, 202411.4511.4511.4511.4511.45-
Oct 10, 202411.8011.8011.7011.7011.70110
Oct 9, 202411.0511.0511.0511.0511.05-
Oct 8, 202411.0011.2510.7010.9510.95822
Oct 7, 202412.0012.0011.4511.9511.95161
Oct 4, 202411.4511.8011.4511.4511.45460
Oct 3, 202412.2512.2511.5511.5511.55183
Oct 2, 202412.5012.8012.3512.8012.80930
Oct 1, 202411.2011.5511.2011.5511.55100
Sep 30, 202412.1012.4510.9510.9510.95675
Sep 27, 202410.6011.3510.6011.3511.35438
Sep 26, 20249.7410.459.7410.3510.35442
Sep 25, 20248.849.548.849.429.422,249
Sep 24, 20248.929.188.929.189.18644
Sep 23, 20248.408.408.408.408.40-
Sep 20, 20248.608.608.568.568.56455
Sep 19, 20248.068.408.068.408.40-
Sep 18, 20248.088.087.727.727.721,250
Sep 17, 20248.108.148.108.148.14-
Sep 16, 20248.048.047.988.008.00-
Sep 13, 20247.827.867.827.867.86-
Sep 12, 20248.028.028.028.028.02-
Sep 11, 20247.828.307.828.308.3050
Sep 10, 20247.367.747.367.607.601,750
Sep 9, 20247.367.747.367.747.741,750
Sep 6, 20247.928.107.928.088.08550
Sep 5, 20247.507.907.507.907.901,465
Sep 4, 20247.487.727.487.727.72273
Sep 3, 20247.407.747.407.747.74135
Sep 2, 20247.207.587.207.587.58500
Aug 30, 20247.267.407.267.387.383,390
Aug 29, 20246.707.046.707.047.04-
Aug 28, 20246.987.206.506.526.522,650
Aug 27, 20246.806.966.806.966.96230
Aug 26, 20246.466.726.466.726.72-
Aug 23, 20246.146.286.146.286.28300
Aug 22, 20246.106.106.106.106.10-
Aug 21, 20246.126.126.126.126.12-
Aug 20, 20246.346.626.346.466.468,225
Aug 19, 20246.346.526.346.526.52750
Aug 16, 20246.106.326.106.326.32236
Aug 15, 20246.206.206.126.126.12119
Aug 14, 20246.106.186.086.086.08300
Aug 13, 20245.966.245.966.246.24550
Aug 12, 20246.146.306.106.106.10425
Aug 9, 20246.446.506.446.506.50-
Aug 8, 20246.206.586.206.586.583,515
Aug 7, 20246.466.646.326.326.322,407
Aug 6, 20246.786.866.766.866.86275
Aug 5, 20246.626.626.326.346.34500
Aug 2, 20247.007.006.746.746.74147
Aug 1, 20247.287.327.287.327.32-
Jul 31, 20247.567.567.447.447.441,530
Jul 30, 20247.327.327.327.327.32-
Jul 29, 20247.567.687.567.687.68-
Jul 26, 20247.487.807.487.807.80110
Jul 25, 20247.407.607.407.607.60100
Jul 24, 20247.487.547.407.407.40131
Jul 23, 20247.748.127.748.028.02177
Jul 22, 20247.748.127.748.128.12160
Jul 19, 20247.547.547.547.547.54-
Jul 18, 20247.727.787.727.727.72200
Jul 17, 20248.008.208.008.008.00242
Jul 16, 20247.748.047.748.048.0430
Jul 15, 20247.607.807.607.807.80650
Jul 12, 20248.128.367.968.368.36782
Jul 11, 20247.627.907.627.787.781,071
Jul 10, 20246.966.966.946.946.94-
Jul 9, 20246.866.866.846.846.84-
Jul 8, 20247.027.066.846.846.84710
Jul 5, 20247.087.267.087.127.12106
Jul 4, 20247.347.347.347.347.34-
Jul 3, 20247.167.767.167.767.76100
Jul 2, 20247.087.147.087.147.14-
Jul 1, 20246.907.246.907.247.24100
Jun 28, 20246.987.166.826.826.82700
Jun 27, 20247.267.307.147.147.141,480
Jun 26, 20247.407.787.407.787.7850
Jun 25, 20247.127.127.127.127.12-
Jun 24, 20247.187.307.147.307.30380
Jun 21, 20246.986.986.966.966.96-
Jun 20, 20246.927.006.927.007.00-
Jun 19, 20246.987.046.986.986.98400
Jun 18, 20246.666.846.666.826.82550
Jun 17, 20246.726.886.706.806.801,222
Jun 14, 20246.866.906.846.846.84100
Jun 13, 20246.866.866.846.846.84-
Jun 12, 20247.027.026.946.946.94100
Jun 11, 20247.347.367.347.367.36190
Jun 10, 20247.567.567.507.507.50225
Jun 7, 20247.447.567.447.567.56150
Jun 6, 20247.627.627.627.627.62-
Jun 5, 20247.687.687.687.687.68-
Jun 4, 20247.447.507.447.507.50200
Jun 3, 20247.527.707.527.707.70-
May 31, 20247.667.807.667.747.74953
May 30, 20247.507.507.507.507.50-
May 29, 20247.527.627.527.627.62-
May 28, 20247.667.687.547.547.54305
May 27, 20247.607.807.607.807.8083
May 24, 20247.527.607.487.587.581,062
May 23, 20247.647.887.647.747.741,935
May 22, 20248.048.287.967.967.96280
May 21, 20247.268.887.268.368.361,100
May 20, 20247.987.987.947.947.9455
May 17, 20247.267.747.267.607.60123
May 16, 20247.327.427.327.427.4225
May 15, 20247.467.787.467.787.78600
May 14, 20247.307.707.287.707.701,838
May 13, 20247.267.807.247.807.80217
May 10, 20247.387.527.387.527.52100
May 9, 20247.507.507.507.507.50-
May 8, 20247.607.607.267.267.26140
May 7, 20248.068.128.068.128.12-
May 6, 20248.168.208.168.208.20-
May 3, 20248.508.568.368.368.36719
May 2, 20248.028.788.028.788.78700
Apr 30, 20247.407.667.407.547.542,100
Apr 29, 20247.367.387.367.387.38-
Apr 26, 20247.127.227.067.227.22480
Apr 25, 20246.586.586.586.586.58-
Apr 24, 20246.746.746.746.746.74600
Apr 23, 20246.526.586.526.586.58-
Apr 22, 20246.206.626.206.626.62-
Apr 19, 20246.406.606.406.426.421,200
Apr 18, 20246.906.966.686.686.68500
Apr 17, 20246.606.946.606.946.94-

Related Tickers

2015.HK Li Auto Inc.
89.650
+3.28%
 
002594.SZ BYD Company Limited
349.68
-0.70%
 
9866.HK NIO Inc.
27.350
+3.01%
 
LI Li Auto Inc.
22.91
+0.77%
 
LCID Lucid Group, Inc.
2.3799
+3.03%
 
NIO NIO Inc.
3.5300
+0.28%
 
TSLA Tesla, Inc.
241.23
-0.13%