Hamburg - Delayed Quote EUR

DiDi Global Inc (92S.HM)

Compare
4.5000 +0.2200 (+5.14%)
At close: December 30 at 10:04:18 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 4.2800 4.5000 4.2800 4.5000 4.5000 165
Dec 27, 2024 4.3000 4.3000 4.2800 4.2800 4.2800 -
Dec 23, 2024 4.5000 4.5000 4.3600 4.3600 4.3600 -
Dec 20, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Dec 19, 2024 4.5000 4.5200 4.4200 4.4200 4.4200 2,738
Dec 18, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Dec 17, 2024 4.4800 4.4800 4.4200 4.4200 4.4200 -
Dec 16, 2024 4.5600 4.5600 4.3000 4.3000 4.3000 220
Dec 13, 2024 4.5000 4.5000 4.4000 4.4000 4.4000 350
Dec 12, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Dec 11, 2024 4.5600 4.5600 4.5600 4.5600 4.5600 -
Dec 10, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 9, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
Dec 6, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
Dec 5, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
Dec 4, 2024 4.5800 4.6800 4.5800 4.6800 4.6800 150
Dec 3, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 50
Dec 2, 2024 4.4000 4.6000 4.4000 4.4800 4.4800 65
Nov 29, 2024 4.5400 4.5400 4.5400 4.5400 4.5400 -
Nov 28, 2024 4.5400 4.5400 4.5400 4.5400 4.5400 -
Nov 27, 2024 4.4600 4.4600 4.4600 4.4600 4.4600 -
Nov 26, 2024 4.4600 4.5800 4.4600 4.5800 4.5800 152
Nov 25, 2024 4.2600 4.4600 4.2600 4.4200 4.4200 250
Nov 22, 2024 4.4200 4.4200 4.3200 4.3200 4.3200 -
Nov 21, 2024 4.5200 4.5200 4.5000 4.5000 4.5000 -
Nov 20, 2024 4.4600 4.4600 4.4600 4.4600 4.4600 -
Nov 19, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
Nov 18, 2024 4.4400 4.5200 4.4400 4.5200 4.5200 -
Nov 15, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 -
Nov 14, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 -
Nov 13, 2024 4.4400 4.5000 4.4400 4.5000 4.5000 50
Nov 12, 2024 4.4600 4.4600 4.4600 4.4600 4.4600 -
Nov 11, 2024 4.4600 4.4800 4.4600 4.4800 4.4800 -
Nov 8, 2024 4.5800 4.5800 4.4000 4.4000 4.4000 200
Nov 7, 2024 4.4400 4.4400 4.4400 4.4400 4.4400 -
Nov 6, 2024 4.3600 4.4000 4.3600 4.4000 4.4000 -
Nov 5, 2024 4.3600 4.3600 4.3600 4.3600 4.3600 -
Nov 4, 2024 4.4200 4.4200 4.3200 4.3200 4.3200 -
Nov 1, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 -
Oct 31, 2024 4.5400 4.5400 4.4600 4.4600 4.4600 -
Oct 30, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
Oct 29, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
Oct 28, 2024 4.3600 4.3600 4.3600 4.3600 4.3600 -
Oct 25, 2024 4.3000 4.3800 4.3000 4.3800 4.3800 -
Oct 24, 2024 4.2400 4.3400 4.2400 4.3400 4.3400 -
Oct 23, 2024 4.2000 4.2600 4.2000 4.2600 4.2600 130
Oct 22, 2024 4.0800 4.3000 4.0800 4.3000 4.3000 -
Oct 21, 2024 4.2600 4.2600 4.1800 4.1800 4.1800 -
Oct 18, 2024 4.1600 4.3200 4.1600 4.3200 4.3200 -
Oct 17, 2024 4.3000 4.3000 4.2000 4.2000 4.2000 -
Oct 16, 2024 4.1000 4.1600 4.1000 4.1600 4.1600 150
Oct 15, 2024 4.3800 4.3800 4.1200 4.1200 4.1200 250
Oct 14, 2024 4.4200 4.4200 4.4200 4.4200 4.4200 -
Oct 11, 2024 4.3600 4.3800 4.3600 4.3800 4.3800 -
Oct 10, 2024 4.2600 4.2800 4.2600 4.2800 4.2800 -
Oct 9, 2024 4.2600 4.5600 4.2000 4.2000 4.2000 550
Oct 8, 2024 4.4200 4.4200 4.2800 4.2800 4.2800 -
Oct 7, 2024 4.4200 4.7200 4.3800 4.3800 4.3800 252
Oct 4, 2024 4.0800 4.6400 4.0800 4.6400 4.6400 1,669
Oct 3, 2024 4.3000 4.3000 4.0400 4.0400 4.0400 230
Oct 2, 2024 4.1000 4.1000 4.1000 4.1000 4.1000 -
Oct 1, 2024 4.0600 4.0600 4.0600 4.0600 4.0600 -
Sep 30, 2024 4.1200 4.1200 4.0400 4.0400 4.0400 -
Sep 27, 2024 3.9600 4.1400 3.9600 4.1400 4.1400 -
Sep 26, 2024 3.8200 4.4000 3.8200 4.0400 4.0400 6,250
Sep 25, 2024 3.9200 3.9200 3.8000 3.8000 3.8000 -
Sep 24, 2024 3.5400 3.7600 3.5400 3.7600 3.7600 -
Sep 23, 2024 3.4600 3.5000 3.4600 3.5000 3.5000 -
Sep 20, 2024 3.4400 3.4800 3.4400 3.4800 3.4800 -
Sep 19, 2024 3.3800 3.4400 3.3800 3.4400 3.4400 -
Sep 18, 2024 3.3800 3.4200 3.3800 3.4200 3.4200 200
Sep 17, 2024 3.3600 3.4000 3.3600 3.4000 3.4000 -
Sep 16, 2024 3.3800 3.4000 3.3800 3.4000 3.4000 -
Sep 13, 2024 3.4400 3.4400 3.4000 3.4000 3.4000 -
Sep 12, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Sep 11, 2024 3.4200 3.4200 3.4000 3.4000 3.4000 -
Sep 10, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 -
Sep 9, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Sep 6, 2024 3.4800 3.4800 3.4600 3.4600 3.4600 -
Sep 5, 2024 3.3200 3.4600 3.3200 3.4600 3.4600 -
Sep 4, 2024 3.2800 3.3800 3.2800 3.3800 3.3800 -
Sep 3, 2024 3.3200 3.4000 3.3200 3.4000 3.4000 -
Sep 2, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
Aug 30, 2024 3.1400 3.2800 3.1400 3.2800 3.2800 -
Aug 29, 2024 3.2200 3.2200 3.1000 3.1000 3.1000 -
Aug 28, 2024 3.3400 3.3400 3.3400 3.3400 3.3400 -
Aug 27, 2024 3.3000 3.3600 3.3000 3.3600 3.3600 -
Aug 26, 2024 3.3800 3.3800 3.3000 3.3000 3.3000 -
Aug 23, 2024 3.3800 3.3800 3.3400 3.3400 3.3400 -
Aug 22, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 -
Aug 21, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Aug 20, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Aug 19, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Aug 16, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 -
Aug 15, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Aug 14, 2024 3.4800 3.4800 3.4800 3.4800 3.4800 -
Aug 13, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Aug 12, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Aug 9, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Aug 8, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 -
Aug 7, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 -
Aug 6, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 -
Aug 5, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 -
Aug 2, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 -
Aug 1, 2024 3.2400 3.2400 3.2400 3.2400 3.2400 -
Jul 31, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Jul 30, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Jul 29, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Jul 26, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 -
Jul 25, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 500
Jul 24, 2024 3.2400 3.2400 3.2400 3.2400 3.2400 -
Jul 23, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Jul 22, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Jul 19, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Jul 18, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Jul 17, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 -
Jul 16, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Jul 15, 2024 3.3400 3.3400 3.3400 3.3400 3.3400 -
Jul 12, 2024 3.1200 3.1200 3.1200 3.1200 3.1200 -
Jul 11, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 -
Jul 10, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
Jul 9, 2024 3.5800 3.5800 3.5800 3.5800 3.5800 -
Jul 8, 2024 3.5800 3.5800 3.5800 3.5800 3.5800 -
Jul 5, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jul 4, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jul 3, 2024 3.7400 3.7400 3.7400 3.7400 3.7400 -
Jul 2, 2024 3.6200 3.6200 3.6200 3.6200 3.6200 -
Jul 1, 2024 3.7400 3.7400 3.7400 3.7400 3.7400 -
Jun 28, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 -
Jun 27, 2024 3.9200 3.9200 3.9200 3.9200 3.9200 -
Jun 26, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 -
Jun 25, 2024 3.9600 3.9600 3.9600 3.9600 3.9600 -
Jun 24, 2024 4.0200 4.0200 4.0200 4.0200 4.0200 -
Jun 21, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 -
Jun 20, 2024 4.0400 4.0400 4.0400 4.0400 4.0400 -
Jun 19, 2024 4.0600 4.0600 4.0600 4.0600 4.0600 -
Jun 18, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 -
Jun 17, 2024 3.8600 3.8600 3.8600 3.8600 3.8600 -
Jun 14, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
Jun 13, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 -
Jun 12, 2024 3.9200 3.9200 3.9200 3.9200 3.9200 -
Jun 11, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Jun 10, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
Jun 7, 2024 3.8200 3.8200 3.8200 3.8200 3.8200 -
Jun 6, 2024 3.9600 3.9600 3.9600 3.9600 3.9600 -
Jun 5, 2024 4.1000 4.1000 4.1000 4.1000 4.1000 -
Jun 4, 2024 4.0800 4.0800 4.0800 4.0800 4.0800 -
Jun 3, 2024 4.0800 4.0800 4.0800 4.0800 4.0800 -
May 31, 2024 4.1200 4.1200 4.1200 4.1200 4.1200 -
May 30, 2024 4.1400 4.1400 4.1400 4.1400 4.1400 -
May 29, 2024 4.1200 4.1200 4.1200 4.1200 4.1200 -
May 28, 2024 4.1400 4.1400 4.1400 4.1400 4.1400 -
May 27, 2024 4.1600 4.1600 4.1600 4.1600 4.1600 -
May 24, 2024 4.1800 4.1800 4.1800 4.1800 4.1800 -
May 23, 2024 4.2200 4.2200 4.2200 4.2200 4.2200 -
May 22, 2024 4.1800 4.1800 4.1800 4.1800 4.1800 -
May 21, 2024 4.2800 4.2800 4.2800 4.2800 4.2800 -
May 20, 2024 4.2600 4.2600 4.2600 4.2600 4.2600 -
May 17, 2024 4.1000 4.1000 4.1000 4.1000 4.1000 -
May 16, 2024 4.1600 4.2200 4.1600 4.2200 4.2200 30
May 15, 2024 4.2800 4.2800 4.2800 4.2800 4.2800 -
May 14, 2024 4.3000 4.3000 4.3000 4.3000 4.3000 -
May 13, 2024 4.4000 4.4000 4.4000 4.4000 4.4000 -
May 10, 2024 4.4000 4.4000 4.4000 4.4000 4.4000 -
May 9, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 -
May 8, 2024 4.4800 4.7800 4.4800 4.7800 4.7800 1,000
May 7, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 -
May 6, 2024 4.5400 4.5400 4.5400 4.5400 4.5400 -
May 3, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
May 2, 2024 4.4400 4.4400 4.4400 4.4400 4.4400 -
Apr 30, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 -
Apr 29, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 -
Apr 26, 2024 4.4400 4.4400 4.4400 4.4400 4.4400 -
Apr 25, 2024 4.4600 4.4600 4.4600 4.4600 4.4600 -
Apr 24, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 -
Apr 23, 2024 4.3000 4.3000 4.3000 4.3000 4.3000 -
Apr 22, 2024 4.0200 4.0200 4.0200 4.0200 4.0200 -
Apr 19, 2024 4.2600 4.2600 4.2600 4.2600 4.2600 -
Apr 18, 2024 4.2000 4.2000 4.2000 4.2000 4.2000 -
Apr 17, 2024 4.0600 4.0600 4.0600 4.0600 4.0600 -
Apr 16, 2024 4.2400 4.2400 4.2400 4.2400 4.2400 -
Apr 15, 2024 4.3600 4.3600 4.3600 4.3600 4.3600 -
Apr 12, 2024 4.4400 4.4400 4.4400 4.4400 4.4400 -
Apr 11, 2024 4.3200 4.3200 4.3200 4.3200 4.3200 -
Apr 10, 2024 4.0200 4.0200 4.0200 4.0200 4.0200 -
Apr 9, 2024 3.9600 3.9600 3.9600 3.9600 3.9600 -
Apr 8, 2024 3.9400 3.9400 3.9400 3.9400 3.9400 -
Apr 5, 2024 3.5800 3.5800 3.5800 3.5800 3.5800 -
Apr 4, 2024 3.5200 3.5200 3.5200 3.5200 3.5200 -
Apr 3, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
Apr 2, 2024 3.6000 3.6000 3.6000 3.6000 3.6000 -
Mar 28, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Mar 27, 2024 3.5500 3.5500 3.5500 3.5500 3.5500 -
Mar 26, 2024 3.5500 3.5500 3.5500 3.5500 3.5500 750
Mar 25, 2024 3.5500 3.5500 3.5500 3.5500 3.5500 -
Mar 22, 2024 3.5800 3.5800 3.5800 3.5800 3.5800 -
Mar 21, 2024 3.5300 3.5300 3.5300 3.5300 3.5300 -
Mar 20, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Mar 19, 2024 3.4100 3.4100 3.4100 3.4100 3.4100 -
Mar 18, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 -
Mar 15, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Mar 14, 2024 3.4700 3.4700 3.4700 3.4700 3.4700 -
Mar 13, 2024 3.4900 3.4900 3.4900 3.4900 3.4900 -
Mar 12, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 -
Mar 11, 2024 3.3700 3.3700 3.3700 3.3700 3.3700 -
Mar 8, 2024 3.4100 3.4100 3.4100 3.4100 3.4100 -
Mar 7, 2024 3.4800 3.4800 3.4800 3.4800 3.4800 -
Mar 6, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Mar 5, 2024 3.3700 3.3700 3.3700 3.3700 3.3700 -
Mar 4, 2024 3.3100 3.3100 3.3100 3.3100 3.3100 -
Mar 1, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Feb 29, 2024 3.4100 3.4100 3.4100 3.4100 3.4100 -
Feb 28, 2024 3.4800 3.4800 3.4800 3.4800 3.4800 -
Feb 27, 2024 3.4900 3.4900 3.4900 3.4900 3.4900 -
Feb 26, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 -
Feb 23, 2024 3.2900 3.2900 3.2900 3.2900 3.2900 -
Feb 22, 2024 3.3100 3.3100 3.3100 3.3100 3.3100 -
Feb 21, 2024 3.2900 3.2900 3.2900 3.2900 3.2900 -
Feb 20, 2024 3.3900 3.3900 3.3900 3.3900 3.3900 -
Feb 19, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Feb 16, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 -
Feb 15, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 -
Feb 14, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Feb 13, 2024 3.1200 3.1200 3.1200 3.1200 3.1200 -
Feb 12, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Feb 9, 2024 3.1700 3.1700 3.1700 3.1700 3.1700 -
Feb 8, 2024 3.1700 3.1700 3.1700 3.1700 3.1700 -
Feb 7, 2024 3.1100 3.1100 3.1100 3.1100 3.1100 -
Feb 6, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Feb 5, 2024 3.0100 3.0100 3.0100 3.0100 3.0100 -
Feb 2, 2024 3.1300 3.1300 3.1300 3.1300 3.1300 -
Feb 1, 2024 3.1300 3.1300 3.1300 3.1300 3.1300 -
Jan 31, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 -
Jan 30, 2024 3.2400 3.2400 3.2400 3.2400 3.2400 -
Jan 29, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Jan 26, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
Jan 25, 2024 3.2900 3.2900 3.2900 3.2900 3.2900 -
Jan 24, 2024 3.2900 3.2900 3.2900 3.2900 3.2900 -
Jan 23, 2024 3.1100 3.1100 3.1100 3.1100 3.1100 -
Jan 22, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Jan 19, 2024 3.3700 3.3700 3.3700 3.3700 3.3700 -
Jan 18, 2024 3.2900 3.2900 3.2900 3.2900 3.2900 -
Jan 17, 2024 3.4800 3.4800 3.4800 3.4800 3.4800 -
Jan 16, 2024 3.5800 3.5800 3.5800 3.5800 3.5800 -
Jan 15, 2024 3.6900 3.6900 3.6900 3.6900 3.6900 -
Jan 12, 2024 3.4600 3.6900 3.4600 3.6900 3.6900 500
Jan 11, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 -
Jan 10, 2024 3.4300 3.4300 3.4300 3.4300 3.4300 -
Jan 9, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Jan 8, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Jan 5, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 -
Jan 4, 2024 3.3500 3.3500 3.3500 3.3500 3.3500 -
Jan 3, 2024 3.4100 3.4100 3.4100 3.4100 3.4100 -
Jan 2, 2024 3.4800 3.4800 3.4800 3.4800 3.4800 -

Related Tickers

BRZE Braze, Inc.
41.88
-0.92%
 
FROG JFrog Ltd.
29.41
-0.41%
 
ONEI OneMeta Inc.
1.2000
-13.67%
 
WDAY Workday, Inc.
258.03
-1.52%
 
ZM Zoom Communications Inc.
81.61
-1.35%
 
DDOG Datadog, Inc.
142.89
-0.89%
 
LYFT Lyft, Inc.
12.90
-1.15%
 
GRAB Grab Holdings Limited
4.7200
-0.84%
 
AI C3.ai, Inc.
34.43
-2.44%
 
SHOP Shopify Inc.
106.33
-0.34%