Berlin - Delayed Quote EUR

Li Auto Inc (L87.BE)

Compare
11.26 +0.24 (+2.20%)
As of 10:05:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 11.30 11.30 11.26 11.26 11.26 -
Dec 18, 2024 11.01 11.02 11.01 11.02 11.02 -
Dec 17, 2024 10.48 10.57 10.47 10.57 10.57 -
Dec 16, 2024 10.46 10.48 10.39 10.39 10.39 -
Dec 13, 2024 10.67 10.67 10.62 10.63 10.63 -
Dec 12, 2024 11.15 11.15 10.89 10.89 10.89 -
Dec 11, 2024 10.85 10.85 10.85 10.85 10.85 -
Dec 10, 2024 11.02 11.13 10.95 10.99 10.99 -
Dec 9, 2024 10.95 11.71 10.95 11.51 11.51 -
Dec 6, 2024 10.70 10.80 10.65 10.68 10.68 -
Dec 5, 2024 10.54 10.54 10.53 10.53 10.53 -
Dec 4, 2024 10.77 10.77 10.66 10.67 10.67 -
Dec 3, 2024 10.77 10.77 10.76 10.77 10.77 -
Dec 2, 2024 10.77 10.85 10.77 10.81 10.81 -
Nov 29, 2024 10.94 10.96 10.93 10.93 10.93 -
Nov 28, 2024 10.68 10.70 10.66 10.70 10.70 -
Nov 27, 2024 10.75 10.99 10.75 10.97 10.97 -
Nov 26, 2024 10.63 10.63 10.56 10.57 10.57 -
Nov 25, 2024 10.66 10.83 10.64 10.83 10.83 -
Nov 22, 2024 10.52 10.75 10.52 10.70 10.70 -
Nov 21, 2024 10.89 10.89 10.82 10.86 10.86 -
Nov 20, 2024 10.97 10.97 10.84 10.87 10.87 -
Nov 19, 2024 11.01 11.11 10.86 10.86 10.86 -
Nov 18, 2024 10.75 10.75 10.66 10.66 10.66 -
Nov 15, 2024 10.66 10.66 10.54 10.66 10.66 -
Nov 14, 2024 10.47 10.47 10.45 10.46 10.46 -
Nov 13, 2024 10.67 10.68 10.67 10.68 10.68 -
Nov 12, 2024 10.95 11.00 10.95 10.95 10.95 -
Nov 11, 2024 11.42 11.45 11.42 11.45 11.45 -
Nov 8, 2024 11.62 11.62 11.18 11.18 11.18 -
Nov 7, 2024 11.65 11.71 11.65 11.70 11.70 -
Nov 6, 2024 11.46 11.65 11.04 11.65 11.65 -
Nov 5, 2024 11.57 11.58 11.57 11.57 11.57 -
Nov 4, 2024 11.61 11.61 11.47 11.47 11.47 -
Nov 1, 2024 11.45 11.69 11.45 11.59 11.59 -
Oct 31, 2024 12.99 12.99 11.75 11.75 11.75 -
Oct 30, 2024 12.87 13.15 12.87 12.99 12.99 -
Oct 29, 2024 13.25 13.25 13.11 13.11 13.11 -
Oct 28, 2024 13.40 13.56 13.40 13.56 13.56 -
Oct 25, 2024 13.22 13.27 13.22 13.26 13.26 -
Oct 24, 2024 12.70 12.70 12.45 12.45 12.45 -
Oct 23, 2024 12.92 12.95 12.56 12.71 12.71 250
Oct 22, 2024 12.08 12.27 11.92 12.11 12.11 -
Oct 21, 2024 11.37 11.65 11.35 11.57 11.57 -
Oct 18, 2024 11.52 11.73 11.52 11.72 11.72 -
Oct 17, 2024 11.43 11.43 11.14 11.14 11.14 -
Oct 16, 2024 11.60 11.62 11.60 11.60 11.60 -
Oct 15, 2024 11.97 11.97 11.55 11.72 11.72 -
Oct 14, 2024 12.62 12.62 12.50 12.50 12.50 -
Oct 11, 2024 12.45 12.45 12.15 12.21 12.21 -
Oct 10, 2024 12.79 12.79 12.26 12.26 12.26 -
Oct 9, 2024 12.61 12.99 12.15 12.99 12.99 -
Oct 8, 2024 12.75 12.83 12.17 12.83 12.83 -
Oct 7, 2024 14.21 14.21 13.53 13.53 13.53 -
Oct 4, 2024 13.68 13.88 13.04 13.26 13.26 -
Oct 3, 2024 13.68 13.68 12.84 12.84 12.84 -
Oct 2, 2024 13.79 14.18 13.29 13.64 13.64 -
Oct 1, 2024 11.55 13.22 11.55 13.22 13.22 -
Sep 30, 2024 12.58 12.62 11.50 11.50 11.50 120
Sep 27, 2024 11.22 11.75 11.22 11.75 11.75 -
Sep 26, 2024 11.25 11.76 11.23 11.32 11.32 -
Sep 25, 2024 10.59 10.85 10.45 10.85 10.85 -
Sep 24, 2024 10.57 11.01 10.57 11.01 11.01 -
Sep 23, 2024 9.78 9.96 9.73 9.86 9.86 -
Sep 20, 2024 9.73 9.73 9.64 9.64 9.64 -
Sep 19, 2024 9.48 9.50 9.48 9.49 9.49 -
Sep 18, 2024 9.55 9.60 9.55 9.60 9.60 -
Sep 17, 2024 8.99 9.55 8.99 9.55 9.55 -
Sep 16, 2024 8.54 8.68 8.54 8.67 8.67 -
Sep 13, 2024 8.55 8.56 8.55 8.55 8.55 -
Sep 12, 2024 8.71 8.75 8.53 8.62 8.62 -
Sep 11, 2024 8.75 8.75 8.75 8.75 8.75 -
Sep 10, 2024 9.00 9.00 8.84 8.91 8.91 -
Sep 9, 2024 8.33 8.43 8.32 8.43 8.43 -
Sep 6, 2024 8.43 8.43 8.25 8.25 8.25 -
Sep 5, 2024 8.41 8.46 8.41 8.44 8.44 -
Sep 4, 2024 8.54 8.59 8.44 8.44 8.44 -
Sep 3, 2024 8.67 8.67 8.41 8.41 8.41 -
Sep 2, 2024 8.71 8.72 8.62 8.63 8.63 -
Aug 30, 2024 9.30 9.30 8.79 8.87 8.87 -
Aug 29, 2024 8.59 8.72 8.42 8.72 8.72 -
Aug 28, 2024 9.39 9.68 7.99 7.99 7.99 -
Aug 27, 2024 9.57 9.64 9.26 9.29 9.29 -
Aug 26, 2024 9.39 9.42 9.39 9.42 9.42 -
Aug 23, 2024 9.58 9.67 9.40 9.63 9.63 -
Aug 22, 2024 9.32 9.78 9.32 9.78 9.78 -
Aug 21, 2024 9.32 9.44 9.32 9.37 9.37 -
Aug 20, 2024 9.54 9.54 9.23 9.23 9.23 -
Aug 19, 2024 9.35 9.71 9.35 9.71 9.71 -
Aug 16, 2024 8.95 9.32 8.91 9.32 9.32 -
Aug 15, 2024 8.63 8.77 8.63 8.68 8.68 -
Aug 14, 2024 8.65 8.69 8.65 8.68 8.68 -
Aug 13, 2024 8.85 9.04 8.79 8.79 8.79 -
Aug 12, 2024 9.08 9.08 8.82 8.82 8.82 -
Aug 9, 2024 9.17 9.31 9.17 9.31 9.31 -
Aug 8, 2024 8.74 8.87 8.70 8.87 8.87 -
Aug 7, 2024 8.91 8.91 8.76 8.76 8.76 -
Aug 6, 2024 8.64 8.65 8.59 8.59 8.59 -
Aug 5, 2024 8.45 8.68 8.35 8.58 8.58 -
Aug 2, 2024 8.83 8.84 8.65 8.69 8.69 -
Aug 1, 2024 8.97 9.32 8.92 8.92 8.92 -
Jul 31, 2024 9.08 9.28 9.08 9.27 9.27 -
Jul 30, 2024 8.70 8.73 8.58 8.58 8.58 -
Jul 29, 2024 8.78 8.78 8.61 8.61 8.61 -
Jul 26, 2024 8.73 8.81 8.73 8.79 8.79 -
Jul 25, 2024 8.65 8.75 8.64 8.74 8.74 -
Jul 24, 2024 8.84 8.84 8.68 8.68 8.68 -
Jul 23, 2024 9.25 9.25 9.14 9.16 9.16 -
Jul 22, 2024 9.20 9.45 9.20 9.44 9.44 -
Jul 19, 2024 9.09 9.10 9.07 9.07 9.07 -
Jul 18, 2024 9.28 9.31 9.28 9.30 9.30 -
Jul 17, 2024 9.46 9.46 9.44 9.44 9.44 -
Jul 16, 2024 9.23 9.56 9.22 9.56 9.56 -
Jul 15, 2024 9.43 9.48 9.23 9.44 9.44 -
Jul 12, 2024 9.75 10.00 9.75 9.95 9.95 -
Jul 11, 2024 9.75 9.77 9.72 9.72 9.72 -
Jul 10, 2024 9.20 9.44 9.12 9.41 9.41 -
Jul 9, 2024 9.39 9.39 9.21 9.37 9.37 -
Jul 8, 2024 9.20 9.24 8.99 9.20 9.20 -
Jul 5, 2024 9.40 9.40 9.14 9.31 9.31 -
Jul 4, 2024 9.63 9.63 9.59 9.63 9.63 -
Jul 3, 2024 9.30 9.43 9.19 9.40 9.40 -
Jul 2, 2024 8.78 9.05 8.72 9.00 9.00 -
Jul 1, 2024 8.43 8.90 8.42 8.86 8.86 -
Jun 28, 2024 8.49 8.49 8.41 8.41 8.41 -
Jun 27, 2024 8.65 8.65 8.53 8.57 8.57 -
Jun 26, 2024 8.75 8.76 8.75 8.76 8.76 -
Jun 25, 2024 8.41 8.59 8.34 8.59 8.59 -
Jun 24, 2024 8.31 8.43 8.30 8.43 8.43 -
Jun 21, 2024 8.32 8.32 8.16 8.26 8.26 -
Jun 20, 2024 8.60 8.60 8.34 8.49 8.49 -
Jun 19, 2024 8.67 8.81 8.65 8.65 8.65 -
Jun 18, 2024 8.54 8.54 8.34 8.34 8.34 -
Jun 17, 2024 8.85 8.85 8.49 8.54 8.54 -
Jun 14, 2024 8.90 8.90 8.73 8.75 8.75 -
Jun 13, 2024 8.80 9.11 8.80 8.90 8.90 -
Jun 12, 2024 8.76 8.82 8.51 8.82 8.82 -
Jun 11, 2024 8.95 9.12 8.92 8.92 8.92 -
Jun 10, 2024 9.16 9.39 9.15 9.15 9.15 -
Jun 7, 2024 9.06 9.59 9.06 9.31 9.31 -
Jun 6, 2024 8.99 9.28 8.99 9.02 9.02 -
Jun 5, 2024 9.33 9.33 9.24 9.33 9.33 -
Jun 4, 2024 9.35 9.36 9.30 9.30 9.30 -
Jun 3, 2024 9.68 9.85 9.35 9.37 9.37 -
May 31, 2024 9.49 9.49 9.19 9.21 9.21 -
May 30, 2024 9.27 9.53 9.20 9.48 9.48 -
May 29, 2024 9.47 9.47 9.32 9.32 9.32 -
May 28, 2024 9.51 9.51 9.22 9.22 9.22 -
May 27, 2024 9.58 9.75 9.58 9.74 9.74 -
May 24, 2024 9.25 9.43 9.16 9.43 9.43 -
May 23, 2024 9.40 9.40 9.14 9.14 9.14 -
May 22, 2024 9.85 9.85 9.56 9.56 9.56 -
May 21, 2024 9.61 9.79 9.53 9.79 9.79 -
May 20, 2024 11.78 11.81 10.05 10.05 10.05 -
May 17, 2024 11.20 11.62 11.19 11.50 11.50 -
May 16, 2024 11.73 11.73 11.71 11.72 11.72 -
May 15, 2024 12.27 12.27 12.03 12.25 12.25 -
May 14, 2024 12.29 12.30 12.09 12.30 12.30 -
May 13, 2024 12.46 12.60 12.46 12.55 12.55 -
May 10, 2024 12.48 12.52 12.41 12.41 12.41 -
May 9, 2024 12.81 12.81 12.44 12.49 12.49 -
May 8, 2024 13.02 13.02 12.37 12.48 12.48 -
May 7, 2024 13.67 13.67 13.05 13.05 13.05 -
May 6, 2024 13.96 13.98 13.63 13.69 13.69 -
May 3, 2024 13.23 13.27 13.03 13.03 13.03 -
May 2, 2024 12.85 13.58 12.78 13.58 13.58 -
Apr 30, 2024 12.47 12.47 12.24 12.24 12.24 -
Apr 29, 2024 12.27 12.37 12.16 12.32 12.32 -
Apr 26, 2024 11.81 12.09 11.80 11.98 11.98 -
Apr 25, 2024 11.00 11.13 10.98 10.98 10.98 -
Apr 24, 2024 11.46 11.66 11.32 11.32 11.32 -
Apr 23, 2024 11.60 11.84 11.60 11.66 11.66 -
Apr 22, 2024 11.64 12.01 11.64 12.01 12.01 -
Apr 19, 2024 12.74 12.88 12.43 12.43 12.43 -
Apr 18, 2024 13.76 13.76 13.72 13.75 13.75 -
Apr 17, 2024 13.75 13.78 13.75 13.75 13.75 -
Apr 16, 2024 13.35 13.37 13.18 13.37 13.37 -
Apr 15, 2024 13.80 13.91 13.61 13.61 13.61 -
Apr 12, 2024 14.16 14.16 13.96 13.96 13.96 -
Apr 11, 2024 14.72 14.72 14.70 14.70 14.70 -
Apr 10, 2024 14.79 14.81 14.68 14.77 14.77 -
Apr 9, 2024 14.53 14.53 14.34 14.52 14.52 -
Apr 8, 2024 14.27 14.27 14.11 14.20 14.20 -
Apr 5, 2024 13.70 13.82 13.68 13.79 13.79 -
Apr 4, 2024 14.08 14.25 14.04 14.04 14.04 -
Apr 3, 2024 14.10 14.10 13.79 13.83 13.83 -
Apr 2, 2024 14.62 14.65 14.43 14.47 14.47 -
Mar 28, 2024 14.35 14.35 14.07 14.07 14.07 -
Mar 27, 2024 13.95 13.97 13.77 13.87 13.87 -
Mar 26, 2024 14.52 14.52 14.11 14.43 14.43 -
Mar 25, 2024 14.04 14.28 14.04 14.18 14.18 -
Mar 22, 2024 14.26 14.30 14.13 14.30 14.30 -
Mar 21, 2024 15.76 15.76 14.44 14.45 14.45 -
Mar 20, 2024 15.79 15.79 15.36 15.41 15.41 -
Mar 19, 2024 14.95 15.14 14.95 15.09 15.09 -
Mar 18, 2024 16.30 16.30 15.32 15.37 15.37 -
Mar 15, 2024 17.26 17.42 17.25 17.39 17.39 -
Mar 14, 2024 17.53 17.53 16.71 16.71 16.71 -
Mar 13, 2024 17.75 17.75 17.59 17.71 17.71 -
Mar 12, 2024 17.08 18.43 17.08 18.37 18.37 -
Mar 11, 2024 16.90 16.90 16.76 16.90 16.90 -
Mar 8, 2024 16.95 16.96 16.90 16.90 16.90 -
Mar 7, 2024 16.70 17.02 16.70 16.81 16.81 -
Mar 6, 2024 18.01 18.01 17.37 17.37 17.37 -
Mar 5, 2024 17.87 17.90 17.53 17.74 17.74 -
Mar 4, 2024 18.69 18.75 17.20 17.20 17.20 -
Mar 1, 2024 21.06 21.06 20.12 20.12 20.12 -
Feb 29, 2024 21.12 21.12 20.68 20.88 20.88 -
Feb 28, 2024 20.82 20.94 20.58 20.94 20.94 -
Feb 27, 2024 20.36 21.06 20.36 21.06 21.06 -
Feb 26, 2024 16.20 19.33 16.20 19.33 19.33 -
Feb 23, 2024 16.44 16.49 15.89 16.09 16.09 -
Feb 22, 2024 16.20 16.32 15.99 16.31 16.31 -
Feb 21, 2024 15.60 15.60 15.11 15.11 15.11 -
Feb 20, 2024 14.96 15.04 14.51 14.86 14.86 -
Feb 19, 2024 14.86 14.86 14.66 14.82 14.82 -
Feb 16, 2024 15.11 15.11 14.86 14.86 14.86 -
Feb 15, 2024 14.35 14.53 13.94 13.94 13.94 85
Feb 14, 2024 14.31 14.32 13.83 13.83 13.83 -
Feb 13, 2024 14.30 14.40 14.14 14.14 14.14 -
Feb 12, 2024 14.23 14.31 14.21 14.27 14.27 -
Feb 9, 2024 13.86 14.33 13.66 14.32 14.32 -
Feb 8, 2024 14.09 14.21 13.93 14.07 14.07 -
Feb 7, 2024 13.94 14.09 13.78 14.09 14.09 -
Feb 6, 2024 14.18 14.42 14.02 14.42 14.42 -
Feb 5, 2024 13.25 13.25 12.83 12.92 12.92 -
Feb 2, 2024 13.17 13.17 12.96 12.96 12.96 -
Feb 1, 2024 12.91 13.66 12.91 13.60 13.60 -
Jan 31, 2024 12.45 13.15 12.45 12.90 12.90 -
Jan 30, 2024 12.65 12.72 12.65 12.70 12.70 -
Jan 29, 2024 12.89 12.93 12.82 12.87 12.87 -
Jan 26, 2024 12.67 12.76 12.55 12.76 12.76 -
Jan 25, 2024 13.10 13.10 12.92 13.04 13.04 -
Jan 24, 2024 12.91 13.76 12.91 12.96 12.96 -
Jan 23, 2024 13.14 13.43 12.97 13.08 13.08 -
Jan 22, 2024 12.21 12.55 12.21 12.55 12.55 -
Jan 19, 2024 12.79 12.94 12.79 12.92 12.92 -
Jan 18, 2024 13.38 13.57 13.35 13.35 13.35 -
Jan 17, 2024 13.33 13.56 13.33 13.56 13.56 -
Jan 16, 2024 13.68 14.02 13.68 14.02 14.02 -
Jan 15, 2024 14.04 14.40 14.04 14.40 14.40 -
Jan 12, 2024 14.67 14.78 14.67 14.69 14.69 -
Jan 11, 2024 15.24 15.41 14.70 14.70 14.70 -
Jan 10, 2024 14.80 14.80 14.46 14.46 14.46 -
Jan 9, 2024 15.41 15.41 15.30 15.33 15.33 -
Jan 8, 2024 15.40 15.56 15.20 15.56 15.56 -
Jan 5, 2024 15.86 15.86 15.43 15.43 15.43 -
Jan 4, 2024 16.38 16.39 16.34 16.36 16.36 -
Jan 3, 2024 16.03 16.47 16.03 16.47 16.47 -
Jan 2, 2024 16.15 16.25 15.82 15.82 15.82 -
Dec 29, 2023 17.04 17.31 17.04 17.18 17.18 -
Dec 28, 2023 16.69 16.80 16.33 16.74 16.74 -
Dec 27, 2023 15.90 16.38 15.87 16.09 16.09 -
Dec 22, 2023 15.01 15.01 14.48 14.95 14.95 -
Dec 21, 2023 15.17 15.17 14.77 14.84 14.84 -
Dec 20, 2023 15.83 15.83 15.04 15.04 15.04 -
Dec 19, 2023 15.86 16.19 15.86 16.12 16.12 -