Hamburg - Delayed Quote EUR

Polestar Automotive Holding UK PLC (A4N1.HM)

Compare
0.9660
-0.0440
(-4.36%)
As of 8:01:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20250.96600.96600.96600.96600.9660-
Jan 31, 20250.98401.01000.98401.01001.0100-
Jan 30, 20250.97000.97600.97000.97600.9760-
Jan 29, 20250.96600.97600.96600.97600.9760-
Jan 28, 20250.97200.97200.96400.96400.9640-
Jan 27, 20251.00501.03501.00501.03501.0350-
Jan 24, 20250.96601.01500.96601.01501.0150-
Jan 23, 20250.98600.98600.98600.98600.9860-
Jan 22, 20251.07001.07001.01501.01501.0150130
Jan 21, 20251.05001.05501.05001.05501.0550-
Jan 20, 20251.04001.06501.04001.06501.0650-
Jan 17, 20251.05501.10001.04501.04501.0450250
Jan 16, 20251.16501.16501.02501.02501.0250-
Jan 15, 20251.10001.14001.10001.14001.1400-
Jan 14, 20251.09501.09501.09001.09001.0900-
Jan 13, 20251.14001.14001.08001.08001.0800-
Jan 10, 20251.09501.10001.09501.10001.1000-
Jan 9, 20251.05501.08501.05501.08501.0850-
Jan 8, 20251.06501.09501.06501.09501.0950-
Jan 7, 20251.07501.09501.07501.09501.0950-
Jan 6, 20251.15001.15001.06501.06501.0650-
Jan 3, 20251.05501.13501.05501.13501.1350-
Jan 2, 20251.02501.05001.02501.05001.0500100
Dec 30, 20241.06501.06501.06501.06501.0650-
Dec 27, 20241.02501.02501.00501.00501.0050-
Dec 23, 20240.95400.96800.95400.96800.9680-
Dec 20, 20240.88600.93400.88600.93400.9340-
Dec 19, 20240.82200.87400.82200.87400.8740-
Dec 18, 20240.87000.87000.82000.82000.8200700
Dec 17, 20240.90600.90600.85800.85800.8580-
Dec 16, 20240.93200.93200.91200.91200.9120-
Dec 13, 20240.98200.98200.96200.96200.9620-
Dec 12, 20241.01501.01501.00501.00501.0050-
Dec 11, 20241.02501.02501.02001.02001.0200-
Dec 10, 20241.05501.05501.04501.04501.0450-
Dec 9, 20241.02501.08001.02501.08001.0800-
Dec 6, 20241.00501.03001.00501.03001.0300-
Dec 5, 20240.98201.02000.98201.02001.0200-
Dec 4, 20240.99400.99400.98400.98400.9840-
Dec 3, 20241.01501.01501.00501.00501.0050-
Dec 2, 20241.10001.10001.01501.01501.0150-
Nov 29, 20241.00501.06001.00501.06001.0600-
Nov 28, 20241.01501.01501.01501.01501.0150-
Nov 27, 20241.05501.05501.02501.02501.0250-
Nov 26, 20241.13501.13501.09501.09501.0950-
Nov 25, 20241.08001.10501.08001.10501.1050-
Nov 22, 20241.03501.12501.03501.12501.12501,000
Nov 21, 20240.96600.99200.96600.99200.9920-
Nov 20, 20240.96200.98600.96200.98600.9860-
Nov 19, 20241.03001.04501.03001.04501.0450-
Nov 18, 20241.08501.08501.06501.06501.0650-
Nov 15, 20241.10501.10501.08501.08501.0850-
Nov 14, 20241.16501.16501.11001.11001.1100-
Nov 13, 20241.12501.19001.12501.15001.15001,000
Nov 12, 20241.14501.14501.12001.12001.1200-
Nov 11, 20241.15001.19001.15001.19001.1900-
Nov 8, 20241.15001.15001.11501.11501.11501,000
Nov 7, 20241.07501.18501.07501.18501.1850-
Nov 6, 20241.16001.16001.10001.10001.1000-
Nov 5, 20241.10001.14001.10001.14001.1400-
Nov 4, 20241.03501.11501.03501.11501.1150-
Nov 1, 20241.00501.05501.00501.05501.0550-
Oct 31, 20241.05501.05501.03001.03001.0300-
Oct 30, 20241.15501.15501.08501.08501.0850-
Oct 29, 20241.25501.25501.18001.18001.1800-
Oct 28, 20241.21501.26001.21501.26001.2600-
Oct 25, 20241.21501.22501.21501.22501.2250-
Oct 24, 20241.17001.18501.17001.18501.1850-
Oct 23, 20241.19501.19501.15501.15501.1550-
Oct 22, 20241.17001.21001.17001.21001.2100-
Oct 21, 20241.15501.18001.14001.14001.1400300
Oct 18, 20241.11501.14001.11501.14001.1400-
Oct 17, 20241.15501.15501.13501.13501.1350-
Oct 16, 20241.08501.14501.08501.14501.1450-
Oct 15, 20241.20501.20501.12501.12501.1250500
Oct 14, 20241.30501.30501.25001.25001.2500100
Oct 11, 20241.32501.32501.30001.30001.3000-
Oct 10, 20241.42501.42501.34001.34001.3400-
Oct 9, 20241.37501.44501.37501.44501.4450-
Oct 8, 20241.47001.47001.38001.38001.3800-
Oct 7, 20241.52001.52001.46001.46001.4600-
Oct 4, 20241.53001.53001.51501.51501.5150-
Oct 3, 20241.50501.50501.49501.49501.4950-
Oct 2, 20241.52501.52501.50501.50501.5050-
Oct 1, 20241.50501.56001.50501.56001.5600-
Sep 30, 20241.63501.63501.54501.54501.5450-
Sep 27, 20241.53501.62501.53501.62501.6250-
Sep 26, 20241.50001.58001.50001.56501.5650500
Sep 25, 20241.52501.52501.48001.48001.4800-
Sep 24, 20241.37001.48501.37001.48501.4850-
Sep 23, 20241.33501.40501.33501.40501.4050-
Sep 20, 20241.41001.41001.31501.31501.3150-
Sep 19, 20241.46001.46001.42001.42001.4200-
Sep 18, 20241.52501.52501.44501.44501.4450-
Sep 17, 20241.64501.64501.55001.55001.5500-
Sep 16, 20241.46501.51501.46501.51501.5150-
Sep 13, 20241.40001.44501.40001.44501.4450-
Sep 12, 20241.36001.36001.33501.33501.3350-
Sep 11, 20241.46001.46001.30501.30501.3050-
Sep 10, 20241.37001.38501.37001.38501.3850581
Sep 9, 20241.24001.35501.24001.35501.3550886
Sep 6, 20241.15501.26001.15501.26001.2600-
Sep 5, 20241.08501.17501.08501.17501.1750-
Sep 4, 20241.24001.24001.08501.08501.0850-
Sep 3, 20241.06501.24001.06501.24001.2400-
Sep 2, 20241.07501.07501.06501.06501.0650-
Aug 30, 20240.95201.07000.95201.07001.0700-
Aug 29, 20240.85200.96200.85200.96200.9620-
Aug 28, 20240.98200.98200.98200.98200.9820-
Aug 27, 20240.89800.96200.89800.96200.9620-
Aug 26, 20240.80200.88800.80200.88800.8880-
Aug 23, 20240.74800.80200.74800.80200.8020-
Aug 22, 20240.75400.76800.75400.76800.7680-
Aug 21, 20240.75200.75200.75200.75200.7520-
Aug 20, 20240.75200.75200.75200.75200.7520-
Aug 19, 20240.80800.80800.80800.80800.8080-
Aug 16, 20240.67600.67600.67600.67600.6760-
Aug 15, 20240.68200.68200.68200.68200.6820-
Aug 14, 20240.71000.71000.71000.71000.7100-
Aug 13, 20240.66400.66400.66400.66400.6640-
Aug 12, 20240.61200.61200.61200.61200.6120-
Aug 9, 20240.61400.61400.61400.61400.6140-
Aug 8, 20240.57400.57400.57400.57400.5740-
Aug 7, 20240.61000.61000.61000.61000.6100-
Aug 6, 20240.60400.60400.60400.60400.6040-
Aug 5, 20240.62200.62200.62200.62200.6220-
Aug 2, 20240.63800.63800.63800.63800.6380-
Aug 1, 20240.67000.67000.67000.67000.6700-
Jul 31, 20240.67200.67200.67200.67200.6720-
Jul 30, 20240.68600.68600.68600.68600.6860-
Jul 29, 20240.69200.69200.69200.69200.6920-
Jul 26, 20240.69000.69000.69000.69000.6900-
Jul 25, 20240.68600.68600.68600.68600.6860-
Jul 24, 20240.71200.71200.71200.71200.7120-
Jul 23, 20240.76600.76600.76600.76600.7660-
Jul 22, 20240.80200.80200.80200.80200.8020-
Jul 19, 20240.82400.82400.82400.82400.8240-
Jul 18, 20240.87400.87400.87400.87400.8740-
Jul 17, 20240.87400.87400.87400.87400.8740-
Jul 16, 20240.85800.85800.85800.85800.8580-
Jul 15, 20240.93000.93000.93000.93000.9300-
Jul 12, 20240.85600.85600.85600.85600.8560-
Jul 11, 20240.85000.85000.85000.85000.8500-
Jul 10, 20240.86000.86000.86000.86000.8600-
Jul 9, 20240.81600.81600.81600.81600.8160-
Jul 8, 20240.89600.89600.89600.89600.8960-
Jul 5, 20240.85400.85400.85400.85400.8540-
Jul 4, 20240.83200.88800.83200.88800.88801,000
Jul 3, 20240.82200.82200.82200.82200.8220-
Jul 2, 20240.84200.84200.84200.84200.8420-
Jul 1, 20240.75200.75200.75200.75200.7520-
Jun 28, 20240.75200.75200.75200.75200.7520-
Jun 27, 20240.64600.66200.64600.66200.6620150
Jun 26, 20240.65800.65800.65800.65800.6580-
Jun 25, 20240.65600.65600.65600.65600.6560500
Jun 24, 20240.67200.67200.67200.67200.6720-
Jun 21, 20240.65400.66800.65400.66800.66804,000
Jun 20, 20240.70200.70200.70200.70200.70205,000
Jun 19, 20240.68600.68600.68600.68600.6860-
Jun 18, 20240.76600.76600.76600.76600.7660-
Jun 17, 20240.62600.62600.62600.62600.6260-
Jun 14, 20240.66800.66800.66800.66800.6680-
Jun 13, 20240.70800.70800.70800.70800.7080-
Jun 12, 20240.70400.70400.70400.70400.7040-
Jun 11, 20240.71800.71800.71800.71800.7180-
Jun 10, 20240.73200.73200.73200.73200.7320-
Jun 7, 20240.74200.74200.74200.74200.7420-
Jun 6, 20240.70400.70400.70400.70400.7040-
Jun 5, 20240.70200.70200.70200.70200.7020-
Jun 4, 20240.75400.75400.75400.75400.7540-
Jun 3, 20240.73000.73000.73000.73000.7300-
May 31, 20240.68400.68400.68400.68400.6840-
May 30, 20240.65000.65000.65000.65000.6500-
May 29, 20240.72200.73600.72200.73600.7360123
May 28, 20240.74400.74400.74400.74400.7440-
May 27, 20240.71200.71200.71200.71200.7120-
May 24, 20240.75600.75600.75600.75600.7560-
May 23, 20240.85200.85200.85200.85200.8520-
May 22, 20240.89200.89200.89200.89200.8920-
May 21, 20241.02001.02001.02001.02001.0200-
May 20, 20241.13501.13501.13501.13501.1350-
May 17, 20241.20501.20501.20501.20501.2050-
May 16, 20241.23501.23501.23501.23501.2350-
May 15, 20241.21001.21001.21001.21001.2100-
May 14, 20241.22001.22001.22001.22001.2200-
May 13, 20241.16001.16001.16001.16001.1600-
May 10, 20241.22501.22501.22501.22501.2250-
May 9, 20241.22501.22501.22501.22501.2250-
May 8, 20241.19501.19501.19501.19501.1950-
May 7, 20241.19001.23001.19001.23001.2300800
May 6, 20241.23001.23001.23001.23001.2300-
May 3, 20241.26501.26501.26501.26501.2650-
May 2, 20241.24001.24001.24001.24001.2400-
Apr 30, 20241.13001.13001.13001.13001.1300-
Apr 29, 20241.08501.08501.08501.08501.0850-
Apr 26, 20241.10001.10001.10001.10001.1000-
Apr 25, 20241.12501.12501.12501.12501.1250-
Apr 24, 20241.18501.18501.14501.14501.14501,000
Apr 23, 20241.21501.21501.21501.21501.2150-
Apr 22, 20241.24501.24501.24501.24501.2450-
Apr 19, 20241.22001.22001.22001.22001.2200-
Apr 18, 20241.20501.20501.20501.20501.2050-
Apr 17, 20241.21001.21001.18001.18001.18001,000
Apr 16, 20241.23001.26501.23001.25001.25005,369
Apr 15, 20241.40001.40001.40001.40001.4000-
Apr 12, 20241.34501.34501.34501.34501.3450-
Apr 11, 20241.47001.47001.47001.47001.4700-
Apr 10, 20241.49501.49501.49501.49501.4950-
Apr 9, 20241.53001.53001.53001.53001.5300-
Apr 8, 20241.41001.41001.41001.41001.4100-
Apr 5, 20241.41001.42001.41001.42001.4200300
Apr 4, 20241.43001.43001.43001.43001.4300-
Apr 3, 20241.38001.38001.38001.38001.3800-
Apr 2, 20241.42501.42501.42501.42501.4250-
Mar 28, 20241.46001.46001.46001.46001.4600-
Mar 27, 20241.48501.48501.48501.48501.4850-
Mar 26, 20241.51001.51001.51001.51001.5100-
Mar 25, 20241.48001.48001.48001.48001.4800-
Mar 22, 20241.47501.47501.47501.47501.4750-
Mar 21, 20241.46001.46001.46001.46001.4600-
Mar 20, 20241.38001.38001.38001.38001.3800-
Mar 19, 20241.46501.46501.46501.46501.4650100
Mar 18, 20241.47001.47001.47001.47001.4700-
Mar 15, 20241.40501.40501.40501.40501.4050-
Mar 14, 20241.49501.49501.49501.49501.4950-
Mar 13, 20241.50001.50001.50001.50001.5000-
Mar 12, 20241.52001.52001.52001.52001.5200-
Mar 11, 20241.52501.52501.52501.52501.5250-
Mar 8, 20241.57001.60501.57001.60501.6050250
Mar 7, 20241.60001.60001.60001.60001.6000-
Mar 6, 20241.56501.56501.56501.56501.5650-
Mar 5, 20241.64501.64501.64501.64501.6450-
Mar 4, 20241.78501.78501.78501.78501.7850-
Mar 1, 20241.91501.91501.91501.91501.9150-
Feb 29, 20241.71501.71501.71501.71501.7150-
Feb 28, 20241.36001.42001.36001.37001.37002,900
Feb 27, 20241.26501.26501.26501.26501.2650-
Feb 26, 20241.23501.23501.23501.23501.2350-
Feb 23, 20241.30501.30501.23501.23501.2350700
Feb 22, 20241.48001.48001.48001.48001.4800-
Feb 21, 20241.52501.52501.52501.52501.5250-
Feb 20, 20241.61001.61001.61001.61001.6100-
Feb 19, 20241.61501.61501.61501.61501.6150-
Feb 16, 20241.60501.60501.60501.60501.6050-
Feb 15, 20241.58501.58501.58501.58501.5850-
Feb 14, 20241.55501.55501.55501.55501.5550-
Feb 13, 20241.65001.65001.65001.65001.6500-
Feb 12, 20241.58501.58501.58501.58501.5850-
Feb 9, 20241.56501.56501.56501.56501.5650-
Feb 8, 20241.63001.63001.63001.63001.6300-
Feb 7, 20241.66501.66501.66501.66501.6650-
Feb 6, 20241.53001.53001.53001.53001.5300-
Feb 5, 20241.62001.62001.60001.60001.6000500

Related Tickers

99U.BE Rivian Automotive Inc
11.90
0.00%
 
XPEV XPeng Inc.
15.22
-2.25%
 
NIO NIO Inc.
4.3200
-2.70%
 
TSLA Tesla, Inc.
404.60
+1.08%