Frankfurt - Delayed Quote EUR

Lucid Group, Inc. (CH2A.F)

1.9130
+0.0380
+(2.03%)
As of 3:52:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.94661.94981.94661.91301.91304,100
Jun 9, 20251.87081.87501.87081.87501.87504,100
Jun 6, 20251.85141.91961.85141.90681.906811,760
Jun 5, 20251.92801.98101.84501.84501.845013,753
Jun 4, 20251.95001.95001.88001.92621.926220,475
Jun 3, 20251.91781.94961.91041.92001.920019,389
Jun 2, 20252.02002.03901.91001.91001.910050,787
May 30, 20252.12302.19301.96461.99221.992236,550
May 29, 20252.37202.41152.27502.27502.27505,900
May 28, 20252.37102.37102.30552.33002.33002,100
May 27, 20252.34952.34952.27202.32202.32205,200
May 26, 20252.28852.30502.23552.30502.30501,275
May 23, 20252.31602.41452.28002.28002.28005,685
May 22, 20252.41652.42002.36902.36902.36903,001
May 21, 20252.57002.57002.50902.50952.50959,008
May 20, 20252.33952.66052.33902.60002.60004,305
May 19, 20252.52452.52452.34352.34352.34354,696
May 16, 20252.38552.52802.38552.52802.52806,090
May 15, 20252.40252.43602.37852.43602.4360600
May 14, 20252.37152.37152.30002.33602.33603,400
May 13, 20252.31802.32902.30202.32902.32901,500
May 12, 20252.22052.36152.22052.31352.31351,280
May 9, 20252.03652.21002.03402.21002.210014,166
May 8, 20251.97722.04601.97721.98921.98922,019
May 7, 20252.11102.11201.98981.98981.98984,010
May 6, 20252.10002.10002.06002.06002.060031,500
May 5, 20252.18602.23702.07102.09502.095019,700
May 2, 20252.21952.27102.21952.27102.27103,080
Apr 30, 20252.19602.21052.11002.14802.14808,250
Apr 29, 20252.20152.25552.18652.18652.18652,220
Apr 28, 20252.20002.21452.19002.20002.20008,007
Apr 25, 20252.15902.20002.12152.18002.18002,235
Apr 24, 20252.10602.11002.09652.09652.0965134
Apr 23, 20252.09102.15252.08002.15252.15252,000
Apr 22, 20252.02702.07652.02202.02202.0220245
Apr 17, 20252.02652.07202.02552.02552.02552,108
Apr 16, 20252.14002.16402.10002.10002.10004,260
Apr 15, 20252.19752.22802.19752.20102.20101,090
Apr 14, 20252.28102.28102.21852.21852.21851,115
Apr 11, 20252.19702.19702.17952.18852.1885-
Apr 10, 20252.32002.32002.22802.22952.2295100
Apr 9, 20252.00102.30002.00102.30002.30008,490
Apr 8, 20252.26352.35002.19102.32152.321510,345
Apr 7, 20251.85002.26801.75002.20052.200543,380
Apr 4, 20252.12952.17951.94942.07502.075018,675
Apr 3, 20252.08002.08001.98741.98741.98745,048
Apr 2, 20252.36652.36752.20802.20802.208020,260
Apr 1, 20252.20602.45502.20602.38302.383021,635
Mar 31, 20252.09902.17752.04002.17752.17753,000
Mar 28, 20252.20952.26852.10002.10002.10009,260
Mar 27, 20252.16952.19652.14752.19652.196520
Mar 26, 20252.21402.27002.20352.22352.22351,400
Mar 25, 20252.25002.25002.22902.23702.2370-
Mar 24, 20252.22452.30652.22452.27852.278519,550
Mar 21, 20252.06802.19002.06802.19002.190015,950
Mar 20, 20252.23952.30002.14952.17802.17808,406
Mar 19, 20252.24002.29202.15602.26102.261017,785
Mar 18, 20252.03952.27102.01752.17802.178032,639
Mar 17, 20251.94001.94001.89421.91361.91361,540
Mar 14, 20251.92001.93981.88001.90281.902832,550
Mar 13, 20251.96042.03951.89581.89581.895819,624
Mar 12, 20251.96002.01251.90022.00002.00002,738
Mar 11, 20251.91821.96241.85001.85001.850038,150
Mar 10, 20251.98162.02951.93241.93601.93609,459
Mar 7, 20251.94001.96441.90001.90001.90007,965
Mar 6, 20251.99022.03351.91701.91701.917011,685
Mar 5, 20252.09852.09851.88481.97261.97268,117
Mar 4, 20252.05002.07001.92922.04002.040037,850
Mar 3, 20252.15602.20202.09452.09452.09458,625
Feb 28, 20252.17252.17252.04652.11852.118526,210
Feb 27, 20252.22002.30002.15002.15002.150039,272
Feb 26, 20252.70802.88952.16552.16552.165591,264
Feb 25, 20252.60352.72002.49252.53002.530014,810
Feb 24, 20252.90002.92552.65002.72302.723015,363
Feb 21, 20253.10703.11053.02603.02603.02603,430
Feb 20, 20253.14553.18403.00003.00003.00001,100
Feb 19, 20253.29103.40003.27003.27003.27006,780
Feb 18, 20253.09453.42903.09253.42903.42908,262
Feb 17, 20253.06653.16903.06653.10003.10002,710
Feb 14, 20253.11003.18653.06403.13503.13506,135
Feb 13, 20252.72653.12802.70453.12803.12809,820
Feb 12, 20252.57302.72702.53802.72252.72251,055
Feb 11, 20252.70002.70002.63702.63702.63701,457
Feb 10, 20252.77002.81702.70052.73702.73701,757
Feb 7, 20252.73702.73752.73702.73752.7375-
Feb 6, 20252.74402.87702.74402.82002.82008,160
Feb 5, 20252.75402.92202.72402.92202.92202,044
Feb 4, 20252.70002.82702.65952.81852.81858,640
Feb 3, 20252.59952.74352.57752.57752.57758,324
Jan 31, 20252.62002.75102.59752.75102.75101,350
Jan 30, 20252.56502.70002.56502.70002.70007,837
Jan 29, 20252.63302.63302.60752.60752.6075-
Jan 28, 20252.59802.61952.59402.61102.6110636
Jan 27, 20252.55752.75652.53652.75652.75652,686
Jan 24, 20252.66652.73002.59152.73002.7300909
Jan 23, 20252.53802.60352.50052.60352.603530,175
Jan 22, 20252.74552.75352.57902.64202.642015,160
Jan 21, 20252.86552.88402.73852.81502.815011,700
Jan 20, 20253.01253.01252.87352.96202.96202,750
Jan 17, 20252.96053.05902.96053.04703.0470330
Jan 16, 20252.94852.99452.92802.98002.98003,500
Jan 15, 20252.84802.92802.84452.92802.9280-
Jan 14, 20252.91302.95952.91302.93052.9305383
Jan 13, 20252.89852.90052.80952.80952.80951,530
Jan 10, 20252.89603.00002.88302.98452.98455,375
Jan 9, 20252.84602.95952.84602.88602.8860100
Jan 8, 20253.07753.15602.99402.99402.99405,250
Jan 7, 20253.20053.36003.19703.36003.3600258
Jan 6, 20253.26603.45103.18003.29853.29858,590
Jan 3, 20252.92153.21252.89303.20003.20005,230
Jan 2, 20252.95803.02602.87602.93352.93353,088
Dec 30, 20242.98003.06752.93053.03003.030041,230
Dec 27, 20243.15253.21802.97753.03553.03553,698
Dec 23, 20242.91202.96452.90002.91002.91001,858
Dec 20, 20242.49102.90002.38952.84002.840010,002
Dec 19, 20242.43002.56702.39602.56702.567020,210
Dec 18, 20242.57552.65402.57402.65402.65404,685
Dec 17, 20242.64952.64952.62002.62252.622519,784
Dec 16, 20242.44802.56002.43352.56002.560010,240
Dec 13, 20242.46002.49052.38602.40002.40005,751
Dec 12, 20242.33302.40552.28902.35302.353010,660
Dec 11, 20242.21802.28152.21002.28152.28152,426
Dec 10, 20242.44652.48002.21152.21152.211513,838
Dec 9, 20242.16202.16202.16202.16202.1620-
Dec 6, 20241.98682.18951.97382.16202.16201,565
Dec 5, 20241.96822.01051.96482.01052.01059,500
Dec 4, 20241.90842.12901.90842.12202.1220605
Dec 3, 20242.00102.05351.97982.03602.03602,670
Dec 2, 20242.03652.15502.02952.02952.029515,862
Nov 29, 20242.08802.12402.04502.04502.04509,062
Nov 28, 20242.08802.09052.03752.08402.0840600
Nov 27, 20242.00202.06502.00052.06402.064057,044
Nov 26, 20242.04052.11152.04052.11152.11152,402
Nov 25, 20242.09902.09902.03752.05552.0555550
Nov 22, 20241.94262.02551.93942.02552.02551,861
Nov 21, 20241.90062.00401.90062.00402.0040750
Nov 20, 20241.97042.01751.95441.95441.95441,000
Nov 19, 20241.99342.02251.97421.98261.9826556
Nov 18, 20241.97002.04651.89082.04652.04651,650
Nov 15, 20242.00002.02951.90001.90001.90007,150
Nov 14, 20242.06552.08302.02652.02652.02651,006
Nov 13, 20242.02752.15402.02752.06402.06401,093
Nov 12, 20242.25452.25652.02002.04452.04454,033
Nov 11, 20242.10002.26552.07002.23602.236018,073
Nov 8, 20242.23052.24051.95702.07002.070026,462
Nov 7, 20242.00702.08102.00702.03602.0360265
Nov 6, 20242.17652.20251.94421.98441.984419,688
Nov 5, 20242.03502.11352.03302.03952.039515,002
Nov 4, 20242.12052.12052.04302.06002.06001,450
Nov 1, 20242.04802.12952.04402.06902.06901,880
Oct 31, 20242.14002.21102.04002.05002.050013,200
Oct 30, 20242.29902.29902.20152.20152.20156,465
Oct 29, 20242.38152.39252.28852.28852.28858,360
Oct 28, 20242.40002.45202.32902.38102.38103,286
Oct 25, 20242.35002.35002.28952.31102.31108,093
Oct 24, 20242.34752.39502.28052.28052.28053,148
Oct 23, 20242.43002.43002.31402.31402.31402,600
Oct 22, 20242.41702.45002.35752.40402.404013,867
Oct 21, 20242.39852.45552.39852.40852.4085219
Oct 18, 20242.53752.57002.42502.42502.425011,312
Oct 17, 20242.73752.75002.48252.49602.496015,025
Oct 16, 20242.99403.04102.99003.04103.04101,000
Oct 15, 20243.04003.04103.04003.04103.0410-
Oct 14, 20243.06603.11853.03853.09103.09105,600
Oct 11, 20243.01303.01302.99452.99452.994530
Oct 10, 20243.05653.09353.05403.05403.05401,100
Oct 9, 20243.08203.15553.08153.09203.09209,930
Oct 8, 20243.06853.15053.06853.15053.15054,930
Oct 7, 20243.01303.13153.00403.13153.13152,120
Oct 4, 20243.04653.10752.99953.09353.0935330
Oct 3, 20242.98852.99802.93802.98802.988015,124
Oct 2, 20242.91602.93002.90102.90102.90101,000
Oct 1, 20243.14453.21802.96902.96902.9690325
Sep 30, 20243.18703.28253.18703.24653.2465975
Sep 27, 20243.12003.21503.12003.16553.165570
Sep 26, 20243.06403.20703.06403.14753.14751,216
Sep 25, 20243.14503.22903.10003.12403.12402,625
Sep 24, 20243.10053.20253.10053.14903.1490650
Sep 23, 20243.10503.13953.10503.13953.139553
Sep 20, 20243.27303.28953.18703.22453.22453,375
Sep 19, 20243.31703.35253.31153.34503.3450900
Sep 18, 20243.30403.40153.28403.40153.401520
Sep 17, 20243.36453.38703.36453.38703.3870-
Sep 16, 20243.48103.48353.45003.46453.4645100
Sep 13, 20243.49253.54253.48303.50153.50153,317
Sep 12, 20243.53803.54153.49353.49353.49355
Sep 11, 20243.12503.36903.12153.36903.3690819
Sep 10, 20243.09853.13753.09853.13753.1375-
Sep 9, 20243.15253.31353.13203.13203.132088
Sep 6, 20243.25403.26153.22503.26153.2615140
Sep 5, 20243.39353.53553.28003.28003.28002,055
Sep 4, 20243.40303.51353.40303.40853.408524
Sep 3, 20243.57603.70303.48103.48103.4810798
Sep 2, 20243.56903.65003.56453.57953.57952,120
Aug 30, 20243.64303.64303.55153.58553.5855810
Aug 29, 20243.40153.58203.40153.58203.58204,050
Aug 28, 20243.61253.62253.57053.57053.5705800
Aug 27, 20243.76103.84353.54603.65003.65005,250
Aug 26, 20243.78853.80453.69553.80453.80451,810
Aug 23, 20243.53703.74903.50003.71503.715011,800
Aug 22, 20243.27953.30553.22903.30553.30552,616
Aug 21, 20242.87153.07602.86853.07603.0760850
Aug 20, 20242.92002.95552.86552.91102.91104,170
Aug 19, 20242.81252.90402.81252.90402.9040567
Aug 16, 20242.87152.92352.84502.92352.9235-
Aug 15, 20242.80002.94002.78302.94002.9400205
Aug 14, 20242.74702.79852.72652.79852.798570
Aug 13, 20242.64152.65752.64152.65752.6575-
Aug 12, 20242.88702.89252.69452.69452.69451,156
Aug 9, 20242.84552.88102.80352.88102.8810350
Aug 8, 20242.63102.84552.61452.84552.84553,400
Aug 7, 20242.80352.92152.79302.86252.8625799
Aug 6, 20242.85603.06552.80352.80352.80352,034
Aug 5, 20242.56752.79352.38302.79352.79353,070
Aug 2, 20242.95053.01702.83252.83252.83251,530
Aug 1, 20243.24703.29902.99852.99852.99851,215
Jul 31, 20243.15453.24453.15403.24453.2445500
Jul 30, 20243.16303.23953.16003.16503.16504,957
Jul 29, 20243.11453.12403.10703.12403.1240-
Jul 26, 20243.18453.20503.15003.16003.1600655
Jul 25, 20242.96603.09252.93853.09253.09251,550
Jul 24, 20243.11653.11803.05503.07553.0755180
Jul 23, 20243.18453.28853.18453.28603.28606,630
Jul 22, 20243.25853.25853.20953.20953.20952,233
Jul 19, 20243.25903.30003.17953.17953.1795475
Jul 18, 20243.45703.47053.45153.47053.4705-
Jul 17, 20243.53503.60103.34953.34953.34951,045
Jul 16, 20243.37503.63653.32053.63653.63653,668
Jul 15, 20243.89453.89453.50003.58053.580514,671
Jul 12, 20243.05253.86953.05003.84303.843019,080
Jul 11, 20242.85503.07752.85503.07753.07754,470
Jul 10, 20242.81402.89002.81402.85002.85001,800
Jul 9, 20242.89302.98052.89302.90002.90008,620
Jul 8, 20242.72652.95352.64852.80802.80803,260
Jul 5, 20242.65802.67902.55002.64402.6440483
Jul 4, 20242.66152.71302.65902.66902.66906,200
Jul 3, 20242.50852.73652.50352.73652.736580
Jul 2, 20242.49002.49002.45202.47452.47451,940
Jul 1, 20242.45052.48102.45052.48102.48101,012
Jun 28, 20242.47252.51202.47002.47002.4700600
Jun 27, 20242.38852.52202.38852.43702.4370285
Jun 26, 20242.57702.57702.41002.41002.41002,240
Jun 25, 20242.34102.43502.33752.36752.36751,230
Jun 24, 20242.33952.35452.33952.35452.3545664
Jun 21, 20242.33102.33352.31902.31902.3190101
Jun 20, 20242.35952.41702.32952.32952.32951,105
Jun 19, 20242.35152.35152.34952.34952.349515
Jun 18, 20242.45202.45202.38252.38252.38251,450
Jun 17, 20242.33552.33952.33552.33902.33901,590
Jun 14, 20242.37352.38152.33552.33552.3355900
Jun 13, 20242.46252.50002.45002.45002.45001,305
Jun 12, 20242.45202.52502.45052.45052.4505941
Jun 11, 20242.49902.51152.45452.45452.4545422
Jun 10, 20242.51152.51502.50552.50552.5055215

Related Tickers

99U.F Rivian Automotive, Inc.
12.74
+4.26%
 
FMC1.F Ford Motor Company
9.19
+2.42%
 
0VSO.IL BYD Company Limited
35.61
0.00%
 
RIVN.MX Rivian Automotive, Inc.
273.00
-1.09%
 
TSLA.MX Tesla, Inc.
6,086.66
+3.79%
 
BY6.F BYD Company Limited
15.60
-65.12%
 
TL0.DE Tesla, Inc.
277.70
+7.30%
 
VOW3.DE Volkswagen AG
92.62
+1.16%
 
PSNY Polestar Automotive Holding UK PLC
1.0565
+0.62%
 
BYDDY BYD Company Limited
105.77
+4.58%