Frankfurt - Delayed Quote EUR

ARI Motors Industries SE (ARI.F)

0.3620
-0.0260
(-6.70%)
As of 9:16:34 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 20250.36200.36200.36200.36200.36203,050
May 21, 20250.36200.39000.36200.38800.38803,050
May 20, 20250.36300.36300.36100.36100.361012,100
May 19, 20250.36500.36500.36400.36400.36402,250
May 16, 20250.39000.40900.36100.36100.361019,772
May 15, 20250.38000.39000.38000.39000.39006,000
May 14, 20250.38000.38000.38000.38000.3800-
May 13, 20250.38900.40000.36300.40000.400024,161
May 12, 20250.39400.39400.39400.39400.3940100
May 9, 20250.39400.42300.39400.42000.420027,683
May 8, 20250.41200.43800.40000.43800.438036,895
May 7, 20250.45000.45000.42500.42500.425019,400
May 6, 20250.45000.45900.42000.43400.434055,325
May 5, 20250.43900.47900.35000.42200.4220257,081
May 2, 20250.35000.40000.35000.40000.400066,660
Apr 30, 20250.36000.37900.34200.37900.37904,500
Apr 29, 20250.36500.37800.36500.37800.37802,100
Apr 28, 20250.36000.37800.36000.37800.37801,000
Apr 25, 20250.38000.38000.34100.37300.373015,500
Apr 24, 20250.34000.38000.33200.38000.380010,700
Apr 23, 20250.33200.36300.33200.36300.36301,000
Apr 22, 20250.35000.38800.35000.35000.350017,600
Apr 17, 20250.35500.38800.35000.35000.350047,450
Apr 16, 20250.35100.44400.34500.38900.3890130,366
Apr 15, 20250.38800.43600.33500.33500.3350100,344
Apr 14, 20250.40000.44900.40000.41100.411045,316
Apr 11, 20250.38800.40000.38800.40000.400012,000
Apr 10, 20250.39000.39000.39000.39000.3900-
Apr 9, 20250.38200.38200.38200.38200.3820-
Apr 8, 20250.38200.39800.38200.39800.39805,000
Apr 7, 20250.37600.37600.37600.37600.3760-
Apr 4, 20250.37600.40900.37600.37600.37609,365
Apr 3, 20250.38000.44700.37800.37800.378010,645
Apr 2, 20250.37800.43600.37800.37800.37802,125
Apr 1, 20250.37500.37500.37500.37500.3750-
Mar 31, 20250.40000.40200.40000.40200.4020-
Mar 28, 20250.40000.40000.40000.40000.40001,240
Mar 27, 20250.38600.40000.38600.40000.4000377
Mar 26, 20250.38600.41000.38600.40000.40009,900
Mar 25, 20250.38200.38200.38200.38200.3820-
Mar 24, 20250.41200.41200.37600.41200.412011,869
Mar 21, 20250.41100.42000.41100.42000.42001,790
Mar 20, 20250.40000.44900.40000.44900.44902,100
Mar 19, 20250.42000.43400.40000.41000.410015,884
Mar 18, 20250.44500.44500.39000.42000.42008,725
Mar 17, 20250.39000.45000.39000.40500.40507,480
Mar 14, 20250.38000.38000.37600.38000.38005,500
Mar 13, 20250.38100.41900.38100.41900.41901,680
Mar 12, 20250.38000.38100.38000.38100.3810200
Mar 11, 20250.39000.39000.39000.39000.390022,500
Mar 10, 20250.40000.41000.38000.39000.390016,000
Mar 7, 20250.40000.40000.40000.40000.4000-
Mar 6, 20250.38000.43800.38000.43800.43808,835
Mar 5, 20250.38000.41600.38000.41600.41603,000
Mar 4, 20250.38000.38000.38000.38000.3800-
Mar 3, 20250.40100.44900.38100.38100.381030,765
Feb 28, 20250.40000.43000.40000.40000.400023,156
Feb 27, 20250.40000.41000.40000.41000.41001,000
Feb 26, 20250.40000.40000.40000.40000.4000-
Feb 25, 20250.40000.40000.40000.40000.4000-
Feb 24, 20250.40000.40000.40000.40000.4000-
Feb 21, 20250.39000.40000.39000.40000.40002,000
Feb 20, 20250.39000.40000.39000.39000.390011,000
Feb 19, 20250.39200.39200.39200.39200.39203,000
Feb 18, 20250.39000.42000.39000.42000.42005,400
Feb 17, 20250.39000.42000.39000.42000.42005,000
Feb 14, 20250.40000.43000.40000.43000.43004,373
Feb 13, 20250.40000.44000.40000.43600.436012,417
Feb 12, 20250.41600.45000.40000.40000.400048,968
Feb 11, 20250.41200.43000.41200.43000.43003,551
Feb 10, 20250.42000.43000.41200.43000.43002,549
Feb 7, 20250.43900.43900.39200.43000.43004,600
Feb 6, 20250.46400.46600.39900.44000.4400232,137
Feb 5, 20250.45400.48800.45400.46800.468012,243
Feb 4, 20250.46200.54400.46200.48000.480070,998
Feb 3, 20250.54600.54600.49000.51000.510091,575
Jan 31, 20250.50600.60000.49000.52000.5200276,742
Jan 30, 20250.36000.71800.36000.48800.4880445,015
Jan 29, 20250.37000.38000.36900.38000.380010,100
Jan 28, 20250.38000.41300.36500.41300.41306,975
Jan 27, 20250.38000.38000.36900.36900.36906,500
Jan 24, 20250.38000.41400.38000.41400.4140100
Jan 23, 20250.40000.42300.39000.39000.390011,000
Jan 22, 20250.40100.42300.40100.42300.423014,493
Jan 21, 20250.41500.42000.39000.42000.420033,250
Jan 20, 20250.41000.44900.41000.44900.44901,440
Jan 17, 20250.42200.46900.41100.41100.411021,503
Jan 16, 20250.41000.45000.41000.45000.450050,915
Jan 15, 20250.40800.40900.40800.40900.409024,000
Jan 14, 20250.40400.42800.40400.42800.428010,842
Jan 13, 20250.40000.42600.40000.40100.4010680
Jan 10, 20250.40000.42800.40000.42800.428020,965
Jan 9, 20250.40000.42700.40000.42700.42701,350
Jan 8, 20250.43400.43400.40000.42900.429010,110
Jan 7, 20250.39800.39800.39400.39400.3940-
Jan 6, 20250.43000.43300.42800.42800.42808,100
Jan 3, 20250.36400.42900.36400.41100.411042,680
Jan 2, 20250.36100.38900.36100.38900.389016,649
Dec 30, 20240.38500.38500.34900.38000.380017,212
Dec 27, 20240.38600.38600.38600.38600.3860338
Dec 23, 20240.37500.39900.37500.39900.399012,817
Dec 20, 20240.37400.39900.36000.38000.380034,602
Dec 19, 20240.37400.40000.37400.40000.4000200
Dec 18, 20240.36900.36900.36900.36900.3690-
Dec 17, 20240.37400.40500.36900.40500.405013,985
Dec 16, 20240.37400.37500.37400.37400.37407,482
Dec 13, 20240.37100.39000.37100.37100.37106,000
Dec 12, 20240.36800.38000.36800.38000.38007,733
Dec 11, 20240.37200.40700.36900.38000.38008,330
Dec 10, 20240.38000.44600.38000.44200.44207,730
Dec 9, 20240.41600.44600.36100.37400.37405,700
Dec 6, 20240.40000.44800.40000.44700.447012,584
Dec 5, 20240.38000.45900.36000.44300.443051,025
Dec 4, 20240.38000.40300.38000.40300.403010,000
Dec 3, 20240.36200.37000.36200.37000.370010,000
Dec 2, 20240.36100.37000.36100.36300.36303,150
Nov 29, 20240.38000.38000.38000.38000.38002,000
Nov 28, 20240.39000.40000.39000.39000.39005,000
Nov 27, 20240.39000.39000.39000.39000.3900-
Nov 26, 20240.37000.39100.37000.39100.3910200
Nov 25, 20240.39600.42000.36000.36000.360017,300
Nov 22, 20240.40100.42000.40000.40000.400030,300
Nov 21, 20240.39000.44800.39000.39400.394021,297
Nov 20, 20240.41000.41000.41000.41000.41008,900
Nov 19, 20240.41000.41000.41000.41000.410015,000
Nov 18, 20240.41000.43900.41000.42000.42002,970
Nov 15, 20240.41000.44800.41000.44700.44701,100
Nov 14, 20240.41000.43000.41000.42900.42901,629
Nov 13, 20240.41000.41000.41000.41000.4100-
Nov 12, 20240.39100.42100.39100.42000.420042,168
Nov 11, 20240.43000.45000.43000.45000.450038,968
Nov 8, 20240.45000.54800.44300.44300.4430101,937
Nov 7, 20240.46000.46000.46000.46000.460050
Nov 6, 20240.45000.47600.45000.47400.47408,303
Nov 5, 20240.51000.51000.44000.50000.500014,750
Nov 4, 20240.55000.55000.45000.49500.49508,290
Nov 1, 20240.57000.57000.50000.55800.55805,570
Oct 31, 20240.54000.56000.53800.56000.560024,000
Oct 30, 20240.44000.54800.44000.49000.490099,067
Oct 29, 20240.38400.44400.38400.43800.4380103,247
Oct 28, 20240.37200.39000.37200.39000.390046,144
Oct 25, 20240.37200.37900.37200.37900.379011,300
Oct 24, 20240.36100.37800.36100.37800.378014,500
Oct 23, 20240.38700.38700.36000.37400.37401,740
Oct 22, 20240.35800.38400.35800.35800.3580500
Oct 21, 20240.39300.39300.35500.38400.384014,950
Oct 18, 20240.34500.39400.34500.37900.379046,350
Oct 17, 20240.34500.37500.34500.37500.3750500
Oct 16, 20240.36100.38900.34600.34600.346031,600
Oct 15, 20240.36100.39500.36100.39500.39501,350
Oct 14, 20240.36200.39600.36200.39600.39602,050
Oct 11, 20240.35500.39900.35500.39900.39901,900
Oct 10, 20240.40000.40000.33300.39900.399011,880
Oct 9, 20240.39000.39000.34200.38000.380046,340
Oct 8, 20240.32800.39000.32800.39000.390032,670
Oct 7, 20240.33100.35900.33000.35900.3590990
Oct 4, 20240.37000.38000.31100.32500.32506,820
Oct 3, 20240.33600.33600.33600.33600.3360-
Oct 2, 20240.34000.38900.33500.38900.389069,910
Oct 1, 20240.30000.33500.30000.30200.302031,030
Sep 30, 20240.32200.35000.29000.34900.349040,000
Sep 27, 20240.29500.32100.29500.32100.321010,570
Sep 26, 20240.30000.33700.30000.32200.322026,700
Sep 25, 20240.30000.32000.30000.32000.3200104,650
Sep 24, 20240.29300.30000.29300.29300.29307,200
Sep 23, 20240.32000.33900.29100.30900.309017,000
Sep 20, 20240.32000.33900.30100.33900.33903,300
Sep 19, 20240.31000.34900.31000.34300.34302,750
Sep 18, 20240.30000.34800.30000.34800.3480800
Sep 17, 20240.30000.32800.30000.32800.32801,800
Sep 16, 20240.31000.35000.31000.34900.349013,818
Sep 13, 20240.36000.36000.27000.31000.310016,025
Sep 12, 20240.38000.39900.31000.39900.399049,400
Sep 11, 20240.38500.40800.38500.40800.40802,200
Sep 10, 20240.38500.40300.38500.38500.385065
Sep 9, 20240.39100.40800.38500.40800.40808,190
Sep 6, 20240.39000.39000.39000.39000.3900-
Sep 5, 20240.40800.40800.39100.40800.40804,500
Sep 4, 20240.39000.40900.39000.40900.4090100
Sep 3, 20240.39100.42000.39000.42000.4200900
Sep 2, 20240.39000.39000.39000.39000.3900-
Aug 30, 20240.38600.42800.38600.42800.42809,745
Aug 29, 20240.39500.42900.39500.42700.42705,805
Aug 28, 20240.39500.43200.39500.42900.42904,300
Aug 27, 20240.39500.43200.39500.43200.4320500
Aug 26, 20240.43000.43200.39000.43000.430019,200
Aug 23, 20240.39000.42800.39000.42800.42801,800
Aug 22, 20240.40000.42800.37800.40100.40108,356
Aug 21, 20240.42500.44000.40000.42900.42907,415
Aug 20, 20240.37000.40000.37000.40000.400010,000
Aug 19, 20240.39100.39100.39000.39000.39001,000
Aug 16, 20240.40000.40000.37000.40000.400012,991
Aug 15, 20240.38000.39900.38000.39900.39903,699
Aug 14, 20240.36900.40800.35100.40800.408036,391
Aug 13, 20240.36900.37900.36500.37800.378027,532
Aug 12, 20240.37000.38600.37000.38000.380016,768
Aug 9, 20240.35500.38300.35500.37000.37003,000
Aug 8, 20240.36200.38600.35600.38600.386011,282
Aug 7, 20240.38900.38900.34500.34800.348041,900
Aug 6, 20240.38900.38900.36300.36500.365021,592
Aug 5, 20240.37000.39900.34500.39400.394020,900
Aug 2, 20240.36400.39800.36400.39800.39806,426
Aug 1, 20240.39500.39500.36000.38600.3860127,272
Jul 31, 20240.39900.41500.39100.40800.408020,500
Jul 30, 20240.39900.42000.39900.42000.420017,222
Jul 29, 20240.39900.43500.39900.42000.420012,480
Jul 26, 20240.39900.43500.39900.43500.43501,000
Jul 25, 20240.39900.41900.39900.41900.419013,878
Jul 24, 20240.42000.42000.41000.42000.420017,570
Jul 23, 20240.39900.43600.39900.43500.435020,500
Jul 22, 20240.40000.43200.40000.43200.43206,750
Jul 19, 20240.41200.43000.38700.43000.430027,000
Jul 18, 20240.39600.43700.39600.43700.43706,500
Jul 17, 20240.39300.44400.39200.43900.439044,400
Jul 16, 20240.41600.46900.36000.42000.4200210,045
Jul 15, 20240.40000.44900.40000.40000.400039,348
Jul 12, 20240.48600.48900.27600.39900.3990156,574
Jul 11, 20240.43000.48800.43000.48800.488043,570
Jul 10, 20240.42000.44500.42000.44400.444014,120
Jul 9, 20240.43000.44700.43000.43000.430020,050
Jul 8, 20240.43000.44600.43000.44000.44006,500
Jul 5, 20240.44700.44700.41600.44700.447024,900
Jul 4, 20240.43000.44800.43000.44800.44802,000
Jul 3, 20240.43000.44900.42000.44800.448012,900
Jul 2, 20240.41500.45000.41500.45000.45004,000
Jul 1, 20240.43000.44900.41400.44900.44908,034
Jun 28, 20240.43000.44900.43000.44900.449028,500
Jun 27, 20240.43000.48900.41200.44900.449020,700
Jun 26, 20240.45000.49000.41000.45000.450049,066
Jun 25, 20240.45000.49000.44000.49000.490025,544
Jun 24, 20240.45000.45000.43000.43000.430027,456
Jun 21, 20240.47000.49200.43000.49200.49208,000
Jun 20, 20240.43000.47000.43000.47000.47001,000
Jun 19, 20240.43900.46900.43900.46900.469013,900
Jun 18, 20240.46300.49800.36000.47900.479070,545
Jun 17, 20240.47800.47900.45100.47900.479012,365
Jun 14, 20240.45000.47900.44000.47000.470017,250
Jun 13, 20240.46300.47800.45000.45600.456014,300
Jun 12, 20240.46000.47000.46000.46000.460018,144
Jun 11, 20240.46200.48200.46000.48200.482027,690
Jun 10, 20240.46300.48500.46200.48500.485063,451
Jun 7, 20240.45400.45600.45400.45600.456014,950
Jun 6, 20240.46500.48500.44200.45400.454047,050
Jun 5, 20240.47000.48800.46100.46500.465010,760
Jun 4, 20240.46000.48000.46000.48000.48001,000
Jun 3, 20240.45100.48900.45100.48200.482025,300
May 31, 20240.45200.48800.45200.48700.487012,800
May 30, 20240.45200.48000.45200.48000.480013,650
May 29, 20240.47000.49000.46500.48800.488012,100
May 28, 20240.50000.50200.48000.49000.490034,906
May 27, 20240.50000.51800.47200.50000.500012,500
May 24, 20240.46200.51000.46200.51000.510013,550
May 23, 20240.50600.50800.50600.50600.50604,700
May 22, 20240.50600.51600.43400.51400.514050,225

Related Tickers

A4N1.F Polestar Automotive Holding UK PLC
0.9910
-1.10%
 
N3IA.F NIO Inc.
3.4650
-0.72%
 
PKTM.VI PIERER Mobility AG
20.00
-3.61%
 
NIU Niu Technologies
3.7300
+16.20%