Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

iQIYI, Inc. (IQ8.F)

Compare
1.5000
-0.3000
(-16.67%)
At close: April 7 at 9:59:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.50001.50001.50001.50001.5000-
Apr 4, 20251.87001.87001.80001.80001.8000114,000
Apr 3, 20251.86001.86001.86001.86001.8600-
Apr 2, 20252.04002.04002.04002.04002.0400-
Apr 1, 20252.08002.08002.08002.08002.0800-
Mar 31, 20252.04002.04002.04002.04002.0400100
Mar 28, 20252.14002.14002.14002.14002.1400-
Mar 27, 20252.08002.08002.08002.08002.0800-
Mar 26, 20252.06002.06002.06002.06002.0600-
Mar 25, 20252.04002.04002.04002.04002.0400-
Mar 24, 20252.10002.10002.10002.10002.1000-
Mar 21, 20252.12002.12002.12002.12002.1200-
Mar 20, 20252.20002.20002.20002.20002.2000-
Mar 19, 20252.26002.26002.26002.26002.26002,212
Mar 18, 20252.26002.28002.26002.28002.28009
Mar 17, 20252.14002.22002.14002.16002.1600110
Mar 14, 20252.10002.10002.10002.10002.1000-
Mar 13, 20251.99001.99001.99001.99001.9900-
Mar 12, 20252.06002.06002.06002.06002.0600-
Mar 11, 20252.08002.08002.08002.08002.0800-
Mar 10, 20252.10002.10002.10002.10002.1000-
Mar 7, 20252.08002.08002.08002.08002.0800-
Mar 6, 20252.14002.14002.14002.14002.1400-
Mar 5, 20252.04002.04002.04002.04002.0400-
Mar 4, 20251.90001.90001.90001.90001.9000-
Mar 3, 20251.99001.99001.99001.99001.9900-
Feb 28, 20252.02002.02002.02002.02002.020017,300
Feb 27, 20252.04002.04002.04002.04002.0400-
Feb 26, 20252.06002.06002.06002.06002.0600-
Feb 25, 20251.98002.00001.98002.00002.00001,000
Feb 24, 20252.14002.14001.95002.00002.00001,968
Feb 21, 20252.10002.14002.10002.14002.1400750
Feb 20, 20252.26002.26002.26002.26002.2600-
Feb 19, 20252.22002.22002.22002.22002.2200-
Feb 18, 20252.44002.44002.44002.44002.44001,200
Feb 17, 20252.44002.52002.44002.52002.520050
Feb 14, 20252.44002.60002.44002.60002.6000210
Feb 13, 20252.40002.40002.40002.40002.40005
Feb 12, 20252.24002.42002.24002.42002.42001,000
Feb 11, 20252.30002.30002.30002.30002.3000-
Feb 10, 20252.32002.44002.32002.44002.44003,000
Feb 7, 20252.26002.30002.26002.30002.3000150
Feb 6, 20252.08002.20002.08002.20002.20001,000
Feb 5, 20252.06002.06002.06002.06002.0600-
Feb 4, 20252.06002.06002.06002.06002.0600-
Feb 3, 20252.06002.06002.06002.06002.0600-
Jan 31, 20252.22002.22002.22002.22002.2200-
Jan 30, 20252.06002.06002.06002.06002.0600-
Jan 29, 20252.12002.12002.12002.12002.1200-
Jan 28, 20252.08002.08002.08002.08002.0800-
Jan 27, 20252.12002.12002.12002.12002.1200-
Jan 24, 20251.92001.95001.92001.95001.95003,389
Jan 23, 20251.87001.87001.87001.87001.8700-
Jan 22, 20251.86001.86001.86001.86001.860075
Jan 21, 20251.86001.86001.86001.86001.8600-
Jan 20, 20251.88001.88001.88001.88001.8800-
Jan 17, 20251.81001.83001.81001.83001.830050
Jan 16, 20251.81001.81001.81001.81001.8100-
Jan 15, 20251.79001.79001.79001.79001.7900-
Jan 14, 20251.83001.83001.83001.83001.8300-
Jan 13, 20251.85001.87001.80001.80001.80005,786
Jan 10, 20251.91001.96001.91001.96001.96008,160
Jan 9, 20251.93001.93001.93001.93001.9300-
Jan 8, 20251.94001.94001.94001.94001.9400-
Jan 7, 20251.90001.90001.90001.90001.9000-
Jan 6, 20251.87001.87001.87001.87001.8700-
Jan 3, 20251.93001.93001.89001.89001.8900150
Jan 2, 20251.90001.90001.90001.90001.9000-
Dec 30, 20241.96001.96001.96001.96001.9600120
Dec 27, 20242.02002.02002.02002.02002.0200-
Dec 23, 20241.94001.99001.94001.99001.9900361
Dec 20, 20241.95001.98001.95001.98001.98004,881
Dec 19, 20241.97001.97001.97001.97001.9700-
Dec 18, 20242.04002.04002.04002.04002.0400-
Dec 17, 20241.97001.97001.97001.97001.9700-
Dec 16, 20242.10002.10002.10002.10002.1000-
Dec 13, 20242.14002.14002.12002.12002.1200365
Dec 12, 20242.26002.26002.26002.26002.2600-
Dec 11, 20242.18002.24002.18002.24002.2400400
Dec 10, 20242.26002.26002.22002.22002.2200880
Dec 9, 20242.08002.40002.08002.40002.40001,050
Dec 6, 20242.06002.06002.06002.06002.0600-
Dec 5, 20242.10002.10002.10002.10002.1000-
Dec 4, 20242.14002.14002.10002.10002.10002,000
Dec 3, 20242.06002.06002.06002.06002.0600-
Dec 2, 20242.04002.06002.04002.06002.0600948
Nov 29, 20241.99001.99001.99001.99001.9900-
Nov 28, 20241.99001.99001.99001.99001.9900-
Nov 27, 20241.92001.92001.92001.92001.9200-
Nov 26, 20241.94001.94001.94001.94001.9400-
Nov 25, 20241.85001.85001.79001.79001.790050
Nov 22, 20241.85001.85001.85001.85001.8500-
Nov 21, 20242.06002.06001.88001.88001.88002,000
Nov 20, 20241.96001.96001.96001.96001.9600-
Nov 19, 20241.97001.97001.97001.97001.9700-
Nov 18, 20242.02002.02002.02002.02002.0200-
Nov 15, 20242.06002.06002.06002.06002.0600-
Nov 14, 20241.82002.10001.82002.10002.10002,000
Nov 13, 20241.88001.88001.88001.88001.8800-
Nov 12, 20241.88002.10001.88002.08002.08001,000
Nov 11, 20241.98001.98001.98001.98001.9800-
Nov 8, 20242.02002.02002.02002.02002.0200-
Nov 7, 20242.10002.56002.10002.56002.5600500
Nov 6, 20242.02002.02002.02002.02002.0200-
Nov 5, 20242.10002.10002.10002.10002.1000-
Nov 4, 20242.04002.38002.04002.38002.3800500
Nov 1, 20242.18002.18002.18002.18002.1800-
Oct 31, 20242.26002.26002.26002.26002.2600-
Oct 30, 20242.26002.26002.26002.26002.2600-
Oct 29, 20242.36002.36002.36002.36002.3600-
Oct 28, 20242.20002.20002.20002.20002.2000-
Oct 25, 20242.14002.14002.14002.14002.1400-
Oct 24, 20242.10002.10002.10002.10002.1000-
Oct 23, 20242.20002.20002.20002.20002.2000-
Oct 22, 20242.10002.10002.10002.10002.1000-
Oct 21, 20242.10002.10002.10002.10002.1000-
Oct 18, 20242.10002.10002.10002.10002.1000-
Oct 17, 20242.00002.00002.00002.00002.0000-
Oct 16, 20241.96002.46001.96002.46002.46001,000
Oct 15, 20242.22002.22002.22002.22002.2200-
Oct 14, 20242.36002.36002.36002.36002.3600-
Oct 11, 20242.28002.28002.26002.26002.26003,850
Oct 10, 20242.38002.54002.38002.50002.50005,437
Oct 9, 20242.40002.48002.40002.48002.4800100
Oct 8, 20242.20002.50002.20002.50002.50001,250
Oct 7, 20242.74002.74002.74002.74002.7400-
Oct 4, 20242.72002.80002.72002.80002.8000200
Oct 3, 20242.84002.84002.84002.84002.8400-
Oct 2, 20242.80003.02002.80003.02003.02002,300
Oct 1, 20242.66002.66002.54002.54002.54001,000
Sep 30, 20242.66002.88002.66002.88002.88005,000
Sep 27, 20242.32002.84002.32002.62002.620017,699
Sep 26, 20242.02002.40002.02002.40002.40001,000
Sep 25, 20242.08002.08002.08002.08002.0800-
Sep 24, 20241.85002.20001.85002.20002.2000250
Sep 23, 20241.81001.81001.81001.81001.8100-
Sep 20, 20241.81001.81001.81001.81001.8100-
Sep 19, 20241.74001.74001.74001.74001.7400-
Sep 18, 20241.77001.77001.77001.77001.7700-
Sep 17, 20241.68001.68001.68001.68001.6800-
Sep 16, 20241.68001.68001.68001.68001.6800-
Sep 13, 20241.72001.72001.72001.72001.7200-
Sep 12, 20241.73001.73001.73001.73001.7300-
Sep 11, 20241.74001.74001.74001.74001.7400-
Sep 10, 20241.78001.78001.78001.78001.7800-
Sep 9, 20241.70001.82001.70001.82001.8200320
Sep 6, 20241.73001.85001.73001.79001.79005,750
Sep 5, 20241.79001.85001.79001.85001.8500180
Sep 4, 20241.80001.80001.80001.80001.8000-
Sep 3, 20241.83001.83001.83001.83001.8300-
Sep 2, 20241.87002.02001.87001.87001.87002,500
Aug 30, 20241.94001.94001.94001.94001.9400-
Aug 29, 20241.88001.88001.88001.88001.8800-
Aug 28, 20241.93001.93001.93001.93001.9300-
Aug 27, 20242.02002.02002.02002.02002.0200-
Aug 26, 20242.00002.06002.00002.06002.06001,000
Aug 23, 20242.28002.28002.28002.28002.2800-
Aug 22, 20242.68002.68002.40002.40002.4000700
Aug 21, 20242.70002.70002.70002.70002.7000-
Aug 20, 20242.90002.90002.90002.90002.9000-
Aug 19, 20242.72002.72002.72002.72002.7200-
Aug 16, 20242.72002.72002.72002.72002.7200-
Aug 15, 20242.78002.78002.78002.78002.7800-
Aug 14, 20242.90002.90002.90002.90002.9000-
Aug 13, 20242.88002.88002.88002.88002.8800-
Aug 12, 20242.76002.76002.76002.76002.7600-
Aug 9, 20242.80002.80002.80002.80002.8000-
Aug 8, 20242.78002.94002.78002.94002.94001,000
Aug 7, 20242.86002.86002.86002.86002.8600-
Aug 6, 20242.78002.78002.78002.78002.7800-
Aug 5, 20242.62002.76002.62002.76002.760050
Aug 2, 20242.84002.84002.84002.84002.8400-
Aug 1, 20243.04003.04003.04003.04003.0400-
Jul 31, 20242.94002.94002.94002.94002.9400-
Jul 30, 20242.86002.96002.86002.96002.96002,000
Jul 29, 20242.80002.80002.80002.80002.8000-
Jul 26, 20242.78002.78002.78002.78002.7800-
Jul 25, 20242.74002.74002.74002.74002.7400-
Jul 24, 20242.74002.74002.74002.74002.7400-
Jul 23, 20242.96002.96002.96002.96002.9600-
Jul 22, 20243.14003.14003.14003.14003.1400-
Jul 19, 20243.24003.24003.22003.24003.240080
Jul 18, 20243.26003.26003.26003.26003.2600-
Jul 17, 20243.30003.30003.30003.30003.3000-
Jul 16, 20243.36003.36003.36003.36003.3600-
Jul 15, 20243.58003.58003.58003.58003.5800-
Jul 12, 20243.66003.66003.66003.66003.6600-
Jul 11, 20243.70003.70003.70003.70003.7000500
Jul 10, 20243.44003.68003.44003.68003.6800100
Jul 9, 20243.34003.34003.34003.34003.3400-
Jul 8, 20243.42003.42003.42003.42003.4200-
Jul 5, 20243.48003.48003.48003.48003.4800-
Jul 4, 20243.48003.48003.48003.48003.4800-
Jul 3, 20243.26003.66003.26003.66003.66001,000
Jul 2, 20243.24003.24003.24003.24003.2400-
Jul 1, 20243.30003.30003.30003.30003.3000-
Jun 28, 20243.26003.26003.26003.26003.2600-
Jun 27, 20243.44003.44003.44003.44003.4400-
Jun 26, 20243.58003.58003.58003.58003.5800-
Jun 25, 20243.48003.48003.48003.48003.4800-
Jun 24, 20243.48003.60003.48003.60003.600060
Jun 21, 20243.60003.60003.60003.60003.6000-
Jun 20, 20243.52003.52003.52003.52003.5200-
Jun 19, 20243.54003.76003.54003.76003.7600750
Jun 18, 20243.70003.90003.70003.90003.90001,720
Jun 17, 20243.74003.74003.74003.74003.7400-
Jun 14, 20243.72003.72003.72003.72003.7200-
Jun 13, 20243.72003.72003.72003.72003.7200-
Jun 12, 20243.74003.74003.74003.74003.7400-
Jun 11, 20243.80003.80003.80003.80003.8000-
Jun 10, 20243.82003.94003.82003.94003.94001,000
Jun 7, 20243.80003.80003.80003.80003.8000-
Jun 6, 20243.84003.84003.84003.84003.8400-
Jun 5, 20243.94003.94003.94003.94003.9400-
Jun 4, 20244.00004.00004.00004.00004.0000-
Jun 3, 20244.16004.16004.04004.04004.0400800
May 31, 20244.26004.26004.26004.26004.2600-
May 30, 20244.14004.14004.14004.14004.1400-
May 29, 20244.24004.24004.24004.24004.2400-
May 28, 20244.32004.32004.32004.32004.3200-
May 27, 20244.32004.32004.32004.32004.3200-
May 24, 20244.34004.34004.34004.34004.3400-
May 23, 20244.54004.54004.54004.54004.5400-
May 22, 20244.44004.44004.44004.44004.4400-
May 21, 20244.52004.52004.52004.52004.5200-
May 20, 20244.76004.76004.76004.76004.7600-
May 17, 20245.10005.10005.10005.10005.1000-
May 16, 20244.58004.58004.58004.58004.5800-
May 15, 20244.44004.44004.44004.44004.4400-
May 14, 20244.68004.68004.68004.68004.6800-
May 13, 20244.48004.48004.48004.48004.4800-
May 10, 20244.50004.50004.50004.50004.5000-
May 9, 20244.48004.48004.48004.48004.4800-
May 8, 20244.60004.60004.46004.46004.4600200
May 7, 20244.70004.70004.70004.70004.7000-
May 6, 20244.64004.64004.64004.64004.6400-
May 3, 20244.72004.72004.72004.72004.7200-
May 2, 20244.58004.58004.58004.58004.5800-
Apr 30, 20244.62004.62004.62004.62004.6200-
Apr 29, 20244.58004.58004.58004.58004.5800-
Apr 26, 20244.44004.68004.44004.68004.68001,500
Apr 25, 20244.36004.50004.36004.50004.5000200
Apr 24, 20244.24004.24004.24004.24004.2400-
Apr 23, 20243.98003.98003.98003.98003.9800-
Apr 22, 20243.80003.80003.80003.80003.8000-
Apr 19, 20243.84003.84003.84003.84003.8400-
Apr 18, 20243.86003.86003.86003.86003.8600-
Apr 17, 20243.80003.80003.80003.80003.8000-
Apr 16, 20243.76003.76003.76003.76003.7600-
Apr 15, 20243.82004.00003.82004.00004.00008
Apr 12, 20244.04004.04003.92003.92003.92001,000
Apr 11, 20244.06004.06004.06004.06004.0600-
Apr 10, 20244.08004.08004.08004.08004.0800-
Apr 9, 20243.94003.94003.94003.94003.9400-
Apr 8, 20244.04004.04004.04004.04004.0400-