Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

NIO Inc (N3I.BE)

Compare
3.1120
+0.0700
+(2.30%)
At close: April 14 at 8:13:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20253.11203.11203.11203.11203.1120-
Apr 11, 20253.04203.04203.04203.04203.0420-
Apr 10, 20253.13103.13103.13103.13103.1310-
Apr 9, 20252.82102.82102.82102.82102.8210-
Apr 8, 20252.94202.94202.85302.85302.85301,900
Apr 7, 20252.81302.81302.81302.81302.8130-
Apr 4, 20253.30303.30303.30203.30203.30201,000
Apr 3, 20253.32103.32103.32103.32103.3210-
Apr 2, 20253.46103.46103.46103.46103.4610-
Apr 1, 20253.46603.46603.46603.46603.4660-
Mar 31, 20253.33203.33203.33203.33203.3320-
Mar 28, 20253.60103.60103.60103.60103.6010-
Mar 27, 20253.89103.89103.89103.89103.8910-
Mar 26, 20254.02104.02104.02104.02104.0210-
Mar 25, 20254.00104.00104.00104.00104.0010-
Mar 24, 20254.07904.07904.07904.07904.0790-
Mar 21, 20254.21204.21204.21204.21204.2120-
Mar 20, 20254.63704.63704.63704.63704.6370-
Mar 19, 20254.78404.78404.78404.78404.7840-
Mar 18, 20254.78004.78004.78004.78004.7800-
Mar 17, 20254.44604.44604.44604.44604.4460-
Mar 14, 20254.33604.33604.33604.33604.3360-
Mar 13, 20254.56304.56304.45204.45204.45201,500
Mar 12, 20254.70104.70104.70104.70104.7010-
Mar 11, 20254.50604.50604.50604.50604.5060-
Mar 10, 20254.05104.05104.05104.05104.0510-
Mar 7, 20253.95103.95103.95103.95103.9510-
Mar 6, 20254.02204.02204.02204.02204.0220-
Mar 5, 20253.97103.97103.97103.97103.9710-
Mar 4, 20254.06104.06104.06104.06104.0610-
Mar 3, 20254.32104.32104.08204.08204.08201,400
Feb 28, 20254.35104.43304.35104.40004.40002,500
Feb 27, 20254.55104.55104.55104.55104.5510-
Feb 26, 20254.21404.43704.21404.43704.43701,200
Feb 25, 20254.26104.26904.26104.26904.26901,200
Feb 24, 20254.23804.23804.23804.23804.2380-
Feb 21, 20254.24104.24104.24104.24104.2410-
Feb 20, 20254.12104.12104.12104.12104.1210-
Feb 19, 20254.23104.23104.23104.23104.2310-
Feb 18, 20254.24104.24104.24104.24104.2410-
Feb 17, 20254.25104.26804.25104.26804.26801,400
Feb 14, 20254.17104.17104.17104.17104.1710-
Feb 13, 20254.02104.02104.01104.01104.01101,000
Feb 12, 20254.00104.02104.00104.00304.00302,500
Feb 11, 20254.09504.09504.09504.09504.0950-
Feb 10, 20254.18604.18604.18604.18604.1860-
Feb 7, 20254.18104.18104.18104.18104.1810-
Feb 6, 20254.07404.07404.07404.07404.0740-
Feb 5, 20254.02104.02104.02104.02104.0210-
Feb 4, 20254.23504.23504.23504.23504.2350-
Feb 3, 20254.11204.11204.11204.11204.1120-
Jan 31, 20254.20104.20104.20104.20104.2010-
Jan 30, 20254.06504.06504.06504.06504.0650-
Jan 29, 20254.05104.05104.05104.05104.0510-
Jan 28, 20254.11304.11304.11304.11304.1130-
Jan 27, 20254.14104.14104.14104.14104.1410-
Jan 24, 20254.02104.02104.02104.02104.0210-
Jan 23, 20254.04004.04004.04004.04004.0400-
Jan 22, 20254.00104.00104.00104.00104.0010-
Jan 21, 20254.26404.26404.26404.26404.2640-
Jan 20, 20254.24304.24304.24304.24304.2430-
Jan 17, 20254.03104.03104.03104.03104.0310-
Jan 16, 20253.99103.99103.99103.99103.9910-
Jan 15, 20253.90103.90103.90103.90103.9010-
Jan 14, 20254.00404.00404.00404.00404.0040-
Jan 13, 20254.07404.07404.06104.06104.06101,000
Jan 10, 20254.07204.07204.07204.07204.0720-
Jan 9, 20254.10504.10504.10504.10504.1050-
Jan 8, 20254.12104.24904.12104.24904.249010
Jan 7, 20254.43504.43504.43504.43504.4350-
Jan 6, 20254.50304.50304.50304.50304.5030-
Jan 3, 20254.34104.34104.34104.34104.3410-
Jan 2, 20254.22604.22604.22604.22604.2260-
Dec 30, 20244.29804.29804.29804.29804.2980-
Dec 27, 20244.47104.47104.47104.47104.4710-
Dec 23, 20244.26104.26104.26104.26104.2610-
Dec 20, 20244.30104.30104.30104.30104.3010-
Dec 19, 20244.24304.24304.24304.24304.2430-
Dec 18, 20244.35604.35604.35604.35604.3560-
Dec 17, 20244.23104.23104.23104.23104.2310-
Dec 16, 20244.25104.32204.25104.32204.322050
Dec 13, 20244.28004.28004.28004.28004.2800-
Dec 12, 20244.44104.44104.44104.44104.4410-
Dec 11, 20244.51104.51104.51104.51104.5110-
Dec 10, 20244.58104.58104.58104.58104.5810-
Dec 9, 20244.31704.31704.31704.31704.3170-
Dec 6, 20244.41104.41104.41104.41104.4110-
Dec 5, 20244.41104.41104.41104.41104.4110-
Dec 4, 20244.51804.51804.51804.51804.5180-
Dec 3, 20244.30204.30204.30204.30204.3020-
Dec 2, 20244.25104.25104.25104.25104.2510-
Nov 29, 20244.10104.10104.10104.10104.1010-
Nov 28, 20244.08104.08104.08104.08104.0810-
Nov 27, 20244.18304.18304.18304.18304.1830-
Nov 26, 20244.31104.31104.31104.31104.3110-
Nov 25, 20244.51404.51404.51404.51404.5140-
Nov 22, 20244.34304.34304.34304.34304.3430-
Nov 21, 20244.37004.37004.37004.37004.3700-
Nov 20, 20244.37704.37704.37704.37704.3770-
Nov 19, 20244.53704.53704.53704.53704.5370-
Nov 18, 20244.30104.30104.30104.30104.3010-
Nov 15, 20244.22204.22204.22204.22204.2220-
Nov 14, 20244.22104.22104.22104.22104.2210-
Nov 13, 20244.33104.33104.33104.33104.3310-
Nov 12, 20244.52104.52104.52104.52104.5210-
Nov 11, 20244.82104.82104.82104.82104.8210-
Nov 8, 20244.89304.89304.89304.89304.8930-
Nov 7, 20244.75504.75504.75504.75504.7550-
Nov 6, 20244.70104.70104.70104.70104.70101,000
Nov 5, 20244.91004.91004.91004.91004.9100-
Nov 4, 20244.75604.75604.75604.75604.7560-
Nov 1, 20244.70104.70104.70104.70104.7010-
Oct 31, 20244.92104.92104.92104.92104.9210-
Oct 30, 20245.02405.02405.02405.02405.0240-
Oct 29, 20245.35405.35405.35405.35405.3540-
Oct 28, 20244.91305.02004.91305.02005.0200-
Oct 25, 20244.66104.66104.66104.66104.6610-
Oct 24, 20244.66804.66804.66804.66804.6680-
Oct 23, 20244.85104.85104.85104.85104.8510-
Oct 22, 20244.78004.78004.78004.78004.7800-
Oct 21, 20244.65004.65004.65004.65004.6500-
Oct 18, 20244.96304.96304.96304.96304.9630-
Oct 17, 20244.98104.98104.98104.98104.9810-
Oct 16, 20245.10205.10205.10205.10205.1020-
Oct 15, 20245.05405.05405.05405.05405.0540-
Oct 14, 20245.46405.46405.46405.46405.4640-
Oct 11, 20245.61805.61805.61805.61805.6180-
Oct 10, 20245.72005.72005.72005.72005.7200-
Oct 9, 20245.48205.48205.48205.48205.4820-
Oct 8, 20245.68605.68605.68605.68605.6860-
Oct 7, 20246.36806.36806.28806.28806.2880500
Oct 4, 20246.26606.26606.26606.26606.2660-
Oct 3, 20246.53606.53606.53606.53606.5360-
Oct 2, 20246.82406.82406.82406.82406.8240-
Oct 1, 20246.34006.34006.34006.34006.3400-
Sep 30, 20246.74806.74806.74806.74806.7480280
Sep 27, 20245.35405.35405.35405.35405.3540-
Sep 26, 20245.23805.23805.23805.23805.2380-
Sep 25, 20244.96104.96104.96104.96104.9610-
Sep 24, 20244.98105.13004.98105.13005.1300730
Sep 23, 20244.60104.60104.60104.60104.6010-
Sep 20, 20244.73504.73504.73504.73504.7350-
Sep 19, 20244.68104.68104.68104.68104.6810-
Sep 18, 20244.78104.78104.78104.78104.7810-
Sep 17, 20244.85104.85104.85104.85104.8510-
Sep 16, 20244.89904.89904.89904.89904.8990-
Sep 13, 20244.72304.72304.72304.72304.7230-
Sep 12, 20244.89804.89804.89804.89804.8980-
Sep 11, 20244.88705.00204.88705.00205.00202,500
Sep 10, 20244.86404.86404.86404.86404.8640-
Sep 9, 20244.43105.00404.42005.00405.0040750
Sep 6, 20244.31104.31104.31104.31104.3110-
Sep 5, 20243.76903.76903.76903.76903.7690-
Sep 4, 20243.88103.88103.88103.88103.8810-
Sep 3, 20243.64503.64503.64503.64503.6450-
Sep 2, 20243.63303.63303.63303.63303.6330-
Aug 30, 20243.77503.95103.77503.95103.95101,000
Aug 29, 20243.44803.44803.44803.44803.4480-
Aug 28, 20243.57703.57703.57703.57703.5770-
Aug 27, 20243.68103.68103.68103.68103.6810-
Aug 26, 20243.57003.57003.57003.57003.5700-
Aug 23, 20243.55403.55403.55403.55403.5540-
Aug 22, 20243.54403.54403.54403.54403.5440-
Aug 21, 20243.50203.50203.50203.50203.5020-
Aug 20, 20243.65903.65903.65903.65903.6590-
Aug 19, 20243.62203.62203.62203.62203.6220-
Aug 16, 20243.50203.50203.50203.50203.5020-
Aug 15, 20243.41403.41403.41403.41403.4140-
Aug 14, 20243.47403.47403.47403.47403.4740-
Aug 13, 20243.42803.42803.42803.42803.4280-
Aug 12, 20243.44103.44103.44103.44103.4410-
Aug 9, 20243.45203.45203.45203.45203.4520-
Aug 8, 20243.38003.38003.38003.38003.3800-
Aug 7, 20243.49903.49903.49903.49903.4990-
Aug 6, 20243.50603.50603.50603.50603.5060-
Aug 5, 20243.55103.55103.55103.55103.5510-
Aug 2, 20243.68103.68103.68103.68103.6810-
Aug 1, 20244.05104.05104.05104.05104.0510-
Jul 31, 20244.15504.15504.15504.15504.1550-
Jul 30, 20243.92103.99903.92103.99903.9990100
Jul 29, 20244.07104.07104.07104.07104.0710-
Jul 26, 20243.91103.91103.91103.91103.9110-
Jul 25, 20243.91103.91103.91103.91103.9110-
Jul 24, 20244.00104.00104.00104.00104.0010-
Jul 23, 20244.22104.22104.22104.22104.2210-
Jul 22, 20244.14904.14904.14904.14904.1490-
Jul 19, 20244.10204.10204.10204.10204.1020-
Jul 18, 20244.23104.23104.23104.23104.2310-
Jul 17, 20244.44104.44104.44104.44104.4410-
Jul 16, 20244.24104.24104.24104.24104.2410-
Jul 15, 20244.35104.35104.35104.35104.3510-
Jul 12, 20244.30404.30404.30404.30404.3040-
Jul 11, 20244.33104.33104.33104.33104.3310-
Jul 10, 20244.11104.11104.11104.11104.1110-
Jul 9, 20244.14104.14104.14104.14104.1410-
Jul 8, 20244.12204.12204.12204.12204.1220-
Jul 5, 20244.34304.34304.34304.34304.3430-
Jul 4, 20244.42804.42804.42804.42804.4280-
Jul 3, 20244.22104.22104.22104.22104.2210-
Jul 2, 20244.08104.08104.08104.08104.0810-
Jul 1, 20243.90103.90103.90103.90103.9010-
Jun 28, 20244.04104.04104.04104.04104.0410-
Jun 27, 20244.21104.21104.21104.21104.2110-
Jun 26, 20244.09004.09004.09004.09004.0900-
Jun 25, 20244.04004.04004.04004.04004.0400-
Jun 24, 20243.96103.96103.96103.96103.9610-
Jun 21, 20243.95003.95003.95003.95003.9500-
Jun 20, 20244.10004.10004.10004.10004.1000-
Jun 19, 20244.06004.06004.06004.06004.0600-
Jun 18, 20244.06004.06004.06004.06004.0600-
Jun 17, 20244.06004.15004.06004.15004.1500700
Jun 14, 20244.10004.10004.10004.10004.1000-
Jun 13, 20244.07004.21004.07004.21004.2100700
Jun 12, 20244.07004.21004.07004.21004.2100700
Jun 11, 20244.36004.36004.36004.36004.3600-
Jun 10, 20244.44004.44004.44004.44004.4400-
Jun 7, 20244.44004.44004.44004.44004.4400-
Jun 6, 20244.73404.73404.73404.73404.7340-
Jun 5, 20244.85004.85004.85004.85004.85001,500
Jun 4, 20244.84004.84004.84004.84004.8400-
Jun 3, 20245.00005.00005.00005.00005.0000-
May 31, 20244.94004.94004.94004.94004.9400-
May 30, 20244.48004.48004.48004.48004.4800-
May 29, 20244.45004.45004.45004.45004.4500-
May 28, 20244.67004.67004.67004.67004.6700200
May 27, 20244.48004.48004.48004.48004.4800-
May 24, 20244.37004.37004.37004.37004.3700-
May 23, 20244.73004.73004.73004.73004.7300-
May 22, 20244.90004.90004.90004.90004.9000-
May 21, 20244.68004.68004.68004.68004.6800-
May 20, 20244.92004.92004.92004.92004.9200-
May 17, 20244.86004.86004.86004.86004.8600-
May 16, 20244.84605.03204.84605.03205.032015
May 15, 20245.25005.25005.25005.25005.2500-
May 14, 20245.00005.00005.00005.00005.0000-
May 13, 20244.74004.74004.74004.74004.7400-
May 10, 20244.78004.78004.78004.78004.7800-
May 9, 20244.89404.89404.89404.89404.8940-
May 8, 20245.06005.06005.06005.06005.0600-
May 7, 20245.10005.10005.10005.10005.1000-
May 6, 20245.19005.19005.19005.19005.1900-
May 3, 20245.06005.06005.06005.06005.0600-
May 2, 20245.24005.24005.13005.21205.21201,500
Apr 30, 20244.20104.20104.20104.20104.2010-
Apr 29, 20244.24004.24004.24004.24004.2400-
Apr 26, 20244.00104.00104.00104.00104.0010-
Apr 25, 20243.84003.84003.83003.83003.830055
Apr 24, 20243.80003.80003.80003.80003.8000-
Apr 23, 20243.72003.85003.72003.85003.850080
Apr 22, 20243.53003.53003.53003.53003.5300-
Apr 19, 20243.57003.57003.57003.57003.5700-
Apr 18, 20243.63003.63003.63003.63003.6300-
Apr 17, 20243.48003.48003.48003.48003.4800-
Apr 16, 20243.54003.54003.54003.54003.5400-
Apr 15, 20243.93003.95003.93003.95003.9500200