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

Hamburg - Delayed Quote EUR

Rivian Automotive Inc. R (99U.HM)

Compare
9.93
+0.06
+(0.61%)
At close: April 10 at 5:25:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.000.000.009.939.93-
Apr 9, 20259.609.879.609.879.87-
Apr 8, 202510.1010.5010.1010.5010.501
Apr 7, 20259.359.938.959.939.9365
Apr 4, 202510.3010.309.6510.1010.10260
Apr 3, 202510.6010.6010.6010.6010.60-
Apr 2, 202512.2012.2011.6011.6011.60-
Apr 1, 202511.3012.4011.3012.4012.40-
Mar 31, 202511.2011.3011.2011.3011.30-
Mar 28, 202512.1012.1011.2011.2011.20-
Mar 27, 202511.1012.1011.1012.1012.10-
Mar 26, 202511.3011.3011.1011.1011.10200
Mar 25, 202511.3011.3011.0011.0011.00-
Mar 24, 202510.9011.1010.9011.1011.10188
Mar 21, 20259.9510.609.9510.6010.60-
Mar 20, 202510.5010.5010.0010.0010.00-
Mar 19, 202510.2010.6010.2010.6010.60-
Mar 18, 20259.9510.609.9510.6010.60-
Mar 17, 20259.759.909.759.909.90-
Mar 14, 20259.709.809.709.759.75860
Mar 13, 202510.2010.209.809.809.80-
Mar 12, 20259.8510.309.8510.3010.3030
Mar 11, 20259.959.959.709.709.70-
Mar 10, 202510.1010.4010.1010.4010.40-
Mar 7, 202510.1010.109.959.959.95-
Mar 6, 202510.6010.6010.3010.3010.30-
Mar 5, 202510.7010.7010.3010.3010.30-
Mar 4, 202510.9010.9010.4010.4010.40-
Mar 3, 202511.2011.5011.2011.5011.50-
Feb 28, 202511.1011.5011.1011.5011.50-
Feb 27, 202510.9011.6010.9011.6011.60-
Feb 26, 202510.9011.3010.9010.9010.9080
Feb 25, 202511.2011.2010.9010.9010.9083
Feb 24, 202512.3012.3011.5011.5011.5075
Feb 21, 202512.9012.9012.4012.5012.5050
Feb 20, 202513.2013.2012.7012.7012.70-
Feb 19, 202513.6013.6013.5013.6013.60575
Feb 18, 202513.4013.6013.4013.6013.60-
Feb 17, 202513.2013.4013.2013.4013.40-
Feb 14, 202512.6013.2012.6013.2013.20230
Feb 13, 202511.9012.6011.9012.6012.60-
Feb 12, 202511.9012.0011.9012.0012.00-
Feb 11, 202512.6012.6012.3012.3012.30-
Feb 10, 202512.1012.6012.1012.6012.60400
Feb 7, 202512.1012.1012.1012.1012.10-
Feb 6, 202512.1012.4012.1012.4012.40-
Feb 5, 202512.1012.3012.1012.3012.30-
Feb 4, 202512.0012.3012.0012.3012.30-
Feb 3, 202511.8012.1011.7012.1012.10400
Jan 31, 202511.9012.2011.9012.2012.2050
Jan 30, 202512.0012.0012.0012.0012.00-
Jan 29, 202512.0012.0011.9011.9011.90-
Jan 28, 202512.2012.2012.0012.0012.00-
Jan 27, 202512.0012.8011.9012.6012.60500
Jan 24, 202511.8012.3011.8012.3012.3025
Jan 23, 202512.2012.2011.7011.7011.70200
Jan 22, 202512.6012.6012.4012.4012.40-
Jan 21, 202513.7013.7012.7012.7012.70295
Jan 20, 202513.6013.7013.6013.7013.70-
Jan 17, 202514.5014.9014.3014.3014.30645
Jan 16, 202513.9013.9013.7013.7013.70-
Jan 15, 202512.8013.6012.8013.6013.6036
Jan 14, 202513.1013.1012.9012.9012.90-
Jan 13, 202513.4013.4012.8012.8012.80-
Jan 10, 202513.9013.9013.6013.6013.60-
Jan 9, 202513.6013.7013.6013.7013.70200
Jan 8, 202514.4014.4013.8013.8013.80200
Jan 7, 202515.1015.1014.7014.7014.70-
Jan 6, 202516.2016.2015.1015.1015.10120
Jan 3, 202512.8015.5012.8015.3015.30235
Jan 2, 202512.8013.2012.8013.2013.20-
Dec 30, 202413.1013.1013.0013.0013.0050
Dec 27, 202413.1013.1013.1013.1013.10-
Dec 23, 202413.4013.5013.4013.4013.4060
Dec 20, 202412.3013.5012.3013.3013.301
Dec 19, 202412.6012.6012.6012.6012.60-
Dec 18, 202413.8013.8013.3013.3013.30-
Dec 17, 202414.5014.8014.1014.1014.10160
Dec 16, 202413.5014.4013.5014.1014.10225
Dec 13, 202413.5013.5013.3013.3013.30800
Dec 12, 202413.0013.3013.0013.3013.30-
Dec 11, 202413.4013.4012.7012.7012.70550
Dec 10, 202413.8013.9013.3013.3013.30115
Dec 9, 202412.4013.7012.4013.7013.70-
Dec 6, 202411.6012.6011.6012.2012.20364
Dec 5, 202411.2012.0011.2012.0012.00-
Dec 4, 202411.2011.5011.2011.5011.50400
Dec 3, 202411.1011.3011.1011.3011.30550
Dec 2, 202411.5011.7011.1011.1011.104,001
Nov 29, 202411.5011.9011.5011.6011.607
Nov 28, 202411.6011.6011.5011.5011.50-
Nov 27, 202411.1011.4011.0011.4011.40206
Nov 26, 202411.7011.7011.2011.2011.20-
Nov 25, 20249.8011.009.8011.0011.0020
Nov 22, 20249.459.909.459.909.90100
Nov 21, 20249.459.559.459.559.55-
Nov 20, 20249.459.559.459.559.55-
Nov 19, 20249.409.409.409.409.40-
Nov 18, 20249.509.959.509.959.95210
Nov 15, 20249.759.759.109.109.10300
Nov 14, 202411.6011.6010.2010.2010.20960
Nov 13, 202411.0011.9011.0011.9011.90405
Nov 12, 202410.2010.209.959.959.95-
Nov 11, 20249.6010.009.6010.0010.0050
Nov 8, 20249.309.509.309.509.50250
Nov 7, 20248.909.258.909.259.25500
Nov 6, 20249.659.708.858.858.85300
Nov 5, 20249.409.459.409.459.45-
Nov 4, 20249.209.609.209.609.6050
Nov 1, 20249.209.509.209.509.50-
Oct 31, 20249.309.309.209.209.20-
Oct 30, 20249.509.509.509.509.50-
Oct 29, 202410.0010.009.559.559.55-
Oct 28, 20249.6010.009.6010.0010.00-
Oct 25, 20249.559.659.559.659.65-
Oct 24, 20249.409.609.409.609.6070
Oct 23, 20249.459.459.459.459.45-
Oct 22, 20249.109.659.109.659.6530
Oct 21, 20249.209.209.159.159.15-
Oct 18, 20249.159.259.159.259.25-
Oct 17, 20249.259.259.109.109.10-
Oct 16, 20249.159.309.159.309.30-
Oct 15, 20249.359.359.359.359.35-
Oct 14, 20249.409.509.409.509.50-
Oct 11, 20249.359.509.359.509.50-
Oct 10, 20249.459.459.359.359.35-
Oct 9, 20249.459.609.459.609.60-
Oct 8, 20249.459.709.459.459.45200
Oct 7, 20249.409.609.359.359.35200
Oct 4, 20249.659.659.059.059.05-
Oct 3, 20249.659.659.659.659.65-
Oct 2, 20249.459.509.459.509.50-
Oct 1, 202410.0010.009.509.509.50100
Sep 30, 202410.2010.2010.0010.0010.00-
Sep 27, 202410.0010.5010.0010.5010.50-
Sep 26, 20249.9010.109.859.859.8530
Sep 25, 202410.5010.509.809.809.8050
Sep 24, 202410.6010.6010.6010.6010.60-
Sep 23, 202410.5010.7010.5010.7010.70-
Sep 20, 202411.8011.8010.8010.8010.80-
Sep 19, 202411.7011.8011.7011.8011.80-
Sep 18, 202411.8011.8011.6011.6011.60-
Sep 17, 202411.9012.0011.9012.0012.00-
Sep 16, 202412.1012.1012.1012.1012.10-
Sep 13, 202412.3012.3012.2012.2012.20-
Sep 12, 202412.5012.5012.5012.5012.50-
Sep 11, 202411.8012.1011.8012.1012.1050
Sep 10, 202411.8011.8011.6011.6011.60-
Sep 9, 202411.9012.2011.9012.2012.20130
Sep 6, 202412.3012.3011.9011.9011.90-
Sep 5, 202411.9012.2011.9012.2012.2050
Sep 4, 202411.8012.2011.8012.2012.2030
Sep 3, 202412.6012.6012.2012.2012.20-
Sep 2, 202412.5012.5012.5012.5012.50-
Aug 30, 202412.6012.6012.4012.4012.40-
Aug 29, 202412.2012.6012.2012.6012.60-
Aug 28, 202412.8012.8012.8012.8012.80-
Aug 27, 202412.7012.7012.7012.7012.70-
Aug 26, 202412.1013.0012.1013.0013.00-
Aug 23, 202411.6012.2011.6012.2012.20-
Aug 22, 202411.7011.8011.7011.7011.701,080
Aug 21, 202411.7011.9011.7011.9011.9050
Aug 20, 202411.9011.9011.9011.9011.90-
Aug 19, 202412.0012.0012.0012.0012.00-
Aug 16, 202412.3012.3012.3012.3012.30-
Aug 15, 202411.9011.9011.9011.9011.90-
Aug 14, 202412.2012.2012.2012.2012.20-
Aug 13, 202412.2012.2012.2012.2012.20-
Aug 12, 202412.8012.8012.8012.8012.80-
Aug 9, 202413.4013.4013.4013.4013.40-
Aug 8, 202412.4012.7012.4012.7012.7054
Aug 7, 202412.6012.6012.6012.6012.60-
Aug 6, 202413.9014.0013.9014.0014.001,000
Aug 5, 202412.4012.4012.4012.4012.40200
Aug 2, 202413.9013.9013.5013.5013.5050
Aug 1, 202415.1015.1015.0015.0015.0020
Jul 31, 202414.9015.3014.9015.3015.3025
Jul 30, 202414.9014.9014.9014.9014.90-
Jul 29, 202414.8014.8014.8014.8014.80-
Jul 26, 202414.9014.9014.9014.9014.90-
Jul 25, 202414.9014.9014.9014.9014.90-
Jul 24, 202415.4015.7015.4015.7015.7075
Jul 23, 202415.8015.8015.6015.6015.60277
Jul 22, 202415.1015.1015.1015.1015.10-
Jul 19, 202415.6015.6015.6015.6015.60-
Jul 18, 202415.6015.6015.6015.6015.60-
Jul 17, 202416.4016.4015.8015.8015.8050
Jul 16, 202416.0016.4016.0016.3016.30600
Jul 15, 202417.0017.0015.9015.9015.90290
Jul 12, 202415.2015.2015.2015.2015.20-
Jul 11, 202415.1015.1015.1015.1015.10-
Jul 10, 202414.4014.4014.4014.4014.40-
Jul 9, 202414.3014.3014.3014.3014.30-
Jul 8, 202413.4013.4013.4013.4013.40-
Jul 5, 202413.5013.5013.5013.5013.50-
Jul 4, 202413.5013.5013.5013.5013.50-
Jul 3, 202413.7013.8013.7013.8013.80150
Jul 2, 202412.8014.0012.8014.0014.00500
Jul 1, 202412.5013.3012.5013.3013.30250
Jun 28, 202413.4013.4012.3012.3012.301,350
Jun 27, 202413.9014.0013.9014.0014.0020
Jun 26, 202417.2017.4013.9014.3014.302,073
Jun 25, 202410.4010.8010.4010.8010.80500
Jun 24, 20249.559.709.559.709.70100
Jun 21, 20249.559.559.559.559.55-
Jun 20, 202410.3010.3010.3010.3010.30-
Jun 19, 202410.1010.1010.1010.1010.10-
Jun 18, 202410.3010.3010.3010.3010.30-
Jun 17, 202410.1010.1010.1010.1010.10-
Jun 14, 202410.3010.3010.3010.3010.30-
Jun 13, 202410.8010.8010.8010.8010.80-
Jun 12, 202410.9010.9010.9010.9010.90-
Jun 11, 202410.8010.8010.8010.8010.80-
Jun 10, 202410.9010.9010.9010.9010.90-
Jun 7, 202410.8010.8010.8010.8010.80-
Jun 6, 202410.4010.4010.4010.4010.40-
Jun 5, 202410.3010.3010.3010.3010.30-
Jun 4, 202410.3010.3010.2010.2010.202,050
Jun 3, 202410.2010.2010.0010.0010.0011
May 31, 20249.709.709.709.709.70-
May 30, 20249.209.209.209.209.20-
May 29, 20249.409.409.409.409.40-
May 28, 20249.509.509.509.509.50-
May 27, 20249.459.459.459.459.45-
May 24, 20249.159.159.159.159.15-
May 23, 20249.709.709.709.709.70-
May 22, 20249.209.209.209.209.20-
May 21, 20249.359.359.359.359.35-
May 20, 20249.809.809.759.759.755,100
May 17, 20249.209.209.209.209.20-
May 16, 20249.309.309.309.309.30-
May 15, 202410.3010.3010.3010.3010.30-
May 14, 20249.959.959.959.959.95-
May 13, 20249.159.159.159.159.15-
May 10, 20249.359.359.359.359.35-
May 9, 20249.359.359.359.359.35-
May 8, 20249.009.009.009.009.00-
May 7, 20249.759.859.759.859.85120
May 6, 20249.259.259.259.259.25-
May 3, 20249.159.659.159.659.65250
May 2, 20248.558.558.558.558.55-
Apr 30, 20248.608.608.608.608.60-
Apr 29, 20248.408.458.408.458.45500
Apr 26, 20247.957.957.957.957.95-
Apr 25, 20248.058.058.058.058.05-
Apr 24, 20248.608.608.608.608.60-
Apr 23, 20248.108.108.108.108.10-
Apr 22, 20248.058.058.058.058.05-
Apr 19, 20248.108.158.108.158.15-
Apr 18, 20248.158.158.158.158.15-
Apr 17, 20248.208.308.208.308.30500
Apr 16, 20247.907.907.907.907.9020
Apr 15, 20248.508.558.508.558.55200
Apr 12, 20248.958.958.958.958.95-
Apr 11, 20249.509.508.908.908.90151
Apr 10, 20249.809.809.809.809.8023

Related Tickers

TL01.MU Tesla Inc
14.25
+6.34%
 
L87A.F Li Auto Inc.
19.40
+1.04%
 
FMC1.DU Ford Motor Co
8.06
-2.20%
 
TL0.HM Tesla Inc
222.75
-6.39%
 
STLAMm.XC
 
BY6.SG BYD Co Ltd
40.20
-0.50%
 
FMC1.DE Ford Motor Company
8.17
+4.97%
 
TL0.MU Tesla Inc
225.55
-8.28%
 
8TI.HA Stellantis NV
8.00
+1.99%
 
FMC1.F Ford Motor Company
8.01
-5.97%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.