Frankfurt - Delayed Quote EUR
NIO Inc. (N3IA.F)
3.4900
-0.0450
(-1.27%)
At close: May 21 at 6:18:25 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 3.4600 | 3.5250 | 3.4600 | 3.4900 | 3.4900 | 6,412 |
| May 20, 2025 | 3.5250 | 3.5850 | 3.5000 | 3.5350 | 3.5350 | 7,087 |
| May 19, 2025 | 3.5750 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 7,116 |
| May 16, 2025 | 3.5750 | 3.6850 | 3.5750 | 3.6850 | 3.6850 | 11,771 |
| May 15, 2025 | 3.6050 | 3.6200 | 3.5250 | 3.5800 | 3.5800 | 5,574 |
| May 14, 2025 | 3.6850 | 3.7600 | 3.6500 | 3.6600 | 3.6600 | 10,344 |
| May 13, 2025 | 3.6050 | 3.7200 | 3.5900 | 3.6800 | 3.6800 | 10,980 |
| May 12, 2025 | 3.7100 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 23,490 |
| May 9, 2025 | 3.4750 | 3.6000 | 3.4750 | 3.6000 | 3.6000 | 12,038 |
| May 8, 2025 | 3.4200 | 3.5550 | 3.4050 | 3.5550 | 3.5550 | 11,650 |
| May 7, 2025 | 3.4050 | 3.4050 | 3.3900 | 3.3900 | 3.3900 | 9,483 |
| May 6, 2025 | 3.3900 | 3.4350 | 3.3650 | 3.3900 | 3.3900 | 19,730 |
| May 5, 2025 | 3.5950 | 3.5950 | 3.4600 | 3.5550 | 3.5550 | 15,356 |
| May 2, 2025 | 3.6250 | 3.6550 | 3.5200 | 3.5200 | 3.5200 | 12,040 |
| Apr 30, 2025 | 3.4500 | 3.6200 | 3.4500 | 3.6000 | 3.6000 | 45,018 |
| Apr 29, 2025 | 3.7750 | 3.8800 | 3.6650 | 3.6650 | 3.6650 | 15,918 |
| Apr 28, 2025 | 3.6000 | 3.8900 | 3.5650 | 3.7350 | 3.7350 | 33,246 |
| Apr 25, 2025 | 3.6900 | 3.7250 | 3.5450 | 3.5700 | 3.5700 | 64,105 |
| Apr 24, 2025 | 3.4350 | 3.6450 | 3.4000 | 3.6400 | 3.6400 | 7,630 |
| Apr 23, 2025 | 3.3750 | 3.5000 | 3.3150 | 3.5000 | 3.5000 | 14,653 |
| Apr 22, 2025 | 3.1500 | 3.3300 | 3.1450 | 3.2300 | 3.2300 | 7,566 |
| Apr 17, 2025 | 3.1000 | 3.1300 | 3.0700 | 3.1300 | 3.1300 | 4,627 |
| Apr 16, 2025 | 3.0250 | 3.0900 | 3.0050 | 3.0350 | 3.0350 | 13,136 |
| Apr 15, 2025 | 3.2000 | 3.2250 | 3.1250 | 3.2000 | 3.2000 | 14,175 |
| Apr 14, 2025 | 3.1500 | 3.2900 | 3.1400 | 3.2700 | 3.2700 | 12,547 |
| Apr 11, 2025 | 3.1050 | 3.1200 | 2.8900 | 3.0650 | 3.0650 | 26,673 |
| Apr 10, 2025 | 3.1700 | 3.1700 | 2.9050 | 2.9100 | 2.9100 | 30,910 |
| Apr 9, 2025 | 2.8500 | 3.0750 | 2.7500 | 2.9500 | 2.9500 | 65,164 |
| Apr 8, 2025 | 3.0050 | 3.1200 | 2.8100 | 2.8350 | 2.8350 | 86,904 |
| Apr 7, 2025 | 2.8750 | 3.1450 | 2.8000 | 3.0300 | 3.0300 | 68,232 |
| Apr 4, 2025 | 3.3500 | 3.4000 | 2.9050 | 3.1400 | 3.1400 | 60,261 |
| Apr 3, 2025 | 3.3950 | 3.4200 | 3.2450 | 3.4200 | 3.4200 | 39,715 |
| Apr 2, 2025 | 3.5300 | 3.5650 | 3.4300 | 3.4700 | 3.4700 | 15,718 |
| Apr 1, 2025 | 3.5250 | 3.6950 | 3.5000 | 3.6250 | 3.6250 | 49,201 |
| Mar 31, 2025 | 3.5000 | 3.5800 | 3.3000 | 3.5400 | 3.5400 | 161,456 |
| Mar 28, 2025 | 3.6350 | 3.6450 | 3.4750 | 3.5000 | 3.5000 | 41,973 |
| Mar 27, 2025 | 3.9000 | 3.9050 | 3.6000 | 3.6900 | 3.6900 | 62,101 |
| Mar 26, 2025 | 4.1150 | 4.1150 | 3.9100 | 3.9700 | 3.9700 | 86,941 |
| Mar 25, 2025 | 4.0500 | 4.1400 | 4.0050 | 4.0850 | 4.0850 | 11,794 |
| Mar 24, 2025 | 4.0650 | 4.1650 | 4.0000 | 4.0500 | 4.0500 | 18,912 |
| Mar 21, 2025 | 4.2900 | 4.2900 | 4.0550 | 4.2000 | 4.2000 | 24,941 |
| Mar 20, 2025 | 4.6550 | 4.6650 | 4.3000 | 4.3000 | 4.3000 | 10,738 |
| Mar 19, 2025 | 4.9100 | 4.9100 | 4.6800 | 4.8450 | 4.8450 | 8,034 |
| Mar 18, 2025 | 4.8750 | 4.9100 | 4.7100 | 4.8300 | 4.8300 | 65,842 |
| Mar 17, 2025 | 4.5150 | 4.6650 | 4.4550 | 4.6650 | 4.6650 | 7,574 |
| Mar 14, 2025 | 4.3350 | 4.5100 | 4.3250 | 4.4400 | 4.4400 | 7,258 |
| Mar 13, 2025 | 4.5100 | 4.6550 | 4.3250 | 4.3250 | 4.3250 | 46,648 |
| Mar 12, 2025 | 4.7050 | 5.0000 | 4.6450 | 4.6950 | 4.6950 | 56,628 |
| Mar 11, 2025 | 4.4700 | 4.8650 | 4.3100 | 4.8650 | 4.8650 | 156,600 |
| Mar 10, 2025 | 4.1400 | 4.3250 | 4.0300 | 4.2000 | 4.2000 | 11,686 |
| Mar 7, 2025 | 4.0000 | 4.1450 | 3.9300 | 4.1300 | 4.1300 | 38,087 |
| Mar 6, 2025 | 4.0250 | 4.0950 | 3.9150 | 3.9900 | 3.9900 | 29,938 |
| Mar 5, 2025 | 4.0450 | 4.1100 | 3.9650 | 4.0600 | 4.0600 | 17,115 |
| Mar 4, 2025 | 4.1200 | 4.1200 | 3.9100 | 3.9250 | 3.9250 | 31,419 |
| Mar 3, 2025 | 4.4100 | 4.4100 | 3.9800 | 3.9800 | 3.9800 | 21,484 |
| Feb 28, 2025 | 4.3500 | 4.4900 | 4.3050 | 4.3400 | 4.3400 | 51,914 |
| Feb 27, 2025 | 4.6000 | 4.9450 | 4.4300 | 4.8850 | 4.8850 | 88,302 |
| Feb 26, 2025 | 4.1750 | 4.5000 | 4.1750 | 4.5000 | 4.5000 | 35,630 |
| Feb 25, 2025 | 4.2950 | 4.2950 | 4.0500 | 4.0600 | 4.0600 | 6,296 |
| Feb 24, 2025 | 4.2400 | 4.3050 | 4.1650 | 4.1650 | 4.1650 | 4,754 |
| Feb 21, 2025 | 4.2750 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 22,798 |
| Feb 20, 2025 | 4.1700 | 4.2400 | 4.1150 | 4.1150 | 4.1150 | 15,520 |
| Feb 19, 2025 | 4.2300 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | 17,183 |
| Feb 18, 2025 | 4.1850 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | 7,202 |
| Feb 17, 2025 | 4.2600 | 4.3000 | 4.1750 | 4.1950 | 4.1950 | 6,346 |
| Feb 14, 2025 | 4.1700 | 4.3000 | 4.1300 | 4.1800 | 4.1800 | 45,749 |
| Feb 13, 2025 | 4.0100 | 4.0800 | 3.9450 | 4.0800 | 4.0800 | 20,249 |
| Feb 12, 2025 | 4.0150 | 4.0550 | 3.9250 | 4.0550 | 4.0550 | 34,639 |
| Feb 11, 2025 | 4.1450 | 4.1550 | 3.9300 | 3.9300 | 3.9300 | 29,312 |
| Feb 10, 2025 | 4.2000 | 4.2400 | 4.1400 | 4.1750 | 4.1750 | 28,464 |
| Feb 7, 2025 | 4.1450 | 4.1950 | 4.0800 | 4.1350 | 4.1350 | 4,435 |
| Feb 6, 2025 | 4.1350 | 4.1550 | 4.0050 | 4.0050 | 4.0050 | 8,558 |
| Feb 5, 2025 | 4.1000 | 4.1200 | 4.0300 | 4.0300 | 4.0300 | 7,509 |
| Feb 4, 2025 | 4.2750 | 4.3250 | 4.1900 | 4.3250 | 4.3250 | 5,046 |
| Feb 3, 2025 | 4.1200 | 4.1550 | 4.0000 | 4.0900 | 4.0900 | 36,695 |
| Jan 31, 2025 | 4.2350 | 4.2950 | 4.1050 | 4.1050 | 4.1050 | 22,532 |
| Jan 30, 2025 | 4.1450 | 4.2900 | 4.0550 | 4.1900 | 4.1900 | 8,085 |
| Jan 29, 2025 | 4.1750 | 4.1900 | 4.0550 | 4.0550 | 4.0550 | 17,899 |
| Jan 28, 2025 | 4.1000 | 4.1650 | 3.9950 | 4.1550 | 4.1550 | 8,390 |
| Jan 27, 2025 | 4.1250 | 4.1750 | 4.0500 | 4.1600 | 4.1600 | 136,404 |
| Jan 24, 2025 | 4.0200 | 4.1000 | 3.9550 | 4.1000 | 4.1000 | 12,014 |
| Jan 23, 2025 | 4.0450 | 4.0950 | 3.9000 | 3.9950 | 3.9950 | 16,193 |
| Jan 22, 2025 | 4.0100 | 4.1300 | 3.9400 | 4.1300 | 4.1300 | 17,950 |
| Jan 21, 2025 | 4.2600 | 4.2850 | 3.9850 | 4.0700 | 4.0700 | 32,638 |
| Jan 20, 2025 | 4.2500 | 4.2900 | 4.1800 | 4.1800 | 4.1800 | 4,725 |
| Jan 17, 2025 | 4.0700 | 4.2900 | 4.0500 | 4.2400 | 4.2400 | 19,625 |
| Jan 16, 2025 | 4.0050 | 4.0650 | 3.9600 | 4.0650 | 4.0650 | 3,750 |
| Jan 15, 2025 | 3.9050 | 4.0150 | 3.9050 | 3.9650 | 3.9650 | 6,315 |
| Jan 14, 2025 | 4.0250 | 4.0900 | 3.9050 | 3.9950 | 3.9950 | 35,284 |
| Jan 13, 2025 | 4.1700 | 4.1750 | 3.9250 | 3.9350 | 3.9350 | 32,592 |
| Jan 10, 2025 | 4.1650 | 4.1700 | 4.0750 | 4.1250 | 4.1250 | 13,000 |
| Jan 9, 2025 | 4.1750 | 4.2150 | 4.1750 | 4.1900 | 4.1900 | 1,871 |
| Jan 8, 2025 | 4.2200 | 4.2600 | 4.1550 | 4.1550 | 4.1550 | 35,856 |
| Jan 7, 2025 | 4.4450 | 4.5250 | 4.3050 | 4.4100 | 4.4100 | 11,517 |
| Jan 6, 2025 | 4.5950 | 4.7000 | 4.5050 | 4.5800 | 4.5800 | 17,573 |
| Jan 3, 2025 | 4.4400 | 4.5150 | 4.3450 | 4.5100 | 4.5100 | 23,481 |
| Jan 2, 2025 | 4.3000 | 4.5550 | 4.2400 | 4.4700 | 4.4700 | 20,696 |
| Dec 30, 2024 | 4.3000 | 4.3700 | 4.2750 | 4.2850 | 4.2850 | 7,170 |
| Dec 27, 2024 | 4.4600 | 4.5350 | 4.3000 | 4.3000 | 4.3000 | 27,051 |
| Dec 23, 2024 | 4.3300 | 4.4100 | 4.2800 | 4.2850 | 4.2850 | 35,951 |
| Dec 20, 2024 | 4.3400 | 4.4150 | 4.2500 | 4.3100 | 4.3100 | 15,839 |
| Dec 19, 2024 | 4.2300 | 4.3400 | 4.2050 | 4.2450 | 4.2450 | 10,072 |
| Dec 18, 2024 | 4.3650 | 4.4450 | 4.1450 | 4.1450 | 4.1450 | 25,422 |
| Dec 17, 2024 | 4.2500 | 4.3300 | 4.1850 | 4.3000 | 4.3000 | 42,826 |
| Dec 16, 2024 | 4.2750 | 4.3600 | 4.2150 | 4.2150 | 4.2150 | 13,296 |
| Dec 13, 2024 | 4.3500 | 4.3600 | 4.2550 | 4.2550 | 4.2550 | 8,240 |
| Dec 12, 2024 | 4.4900 | 4.5250 | 4.2600 | 4.3550 | 4.3550 | 29,027 |
| Dec 11, 2024 | 4.5700 | 4.6100 | 4.3300 | 4.4850 | 4.4850 | 23,188 |
| Dec 10, 2024 | 4.8000 | 4.8050 | 4.5000 | 4.5050 | 4.5050 | 55,258 |
| Dec 9, 2024 | 4.3950 | 5.0700 | 4.3950 | 4.9300 | 4.9300 | 93,683 |
| Dec 6, 2024 | 4.3950 | 4.4550 | 4.3250 | 4.3250 | 4.3250 | 28,979 |
| Dec 5, 2024 | 4.4050 | 4.5400 | 4.3550 | 4.4000 | 4.4000 | 9,927 |
| Dec 4, 2024 | 4.5500 | 4.5500 | 4.2850 | 4.3400 | 4.3400 | 18,315 |
| Dec 3, 2024 | 4.3850 | 4.5900 | 4.1900 | 4.4550 | 4.4550 | 24,675 |
| Dec 2, 2024 | 4.2700 | 4.3650 | 4.2000 | 4.2150 | 4.2150 | 10,754 |
| Nov 29, 2024 | 4.1800 | 4.2900 | 4.1050 | 4.2450 | 4.2450 | 8,392 |
| Nov 28, 2024 | 4.0850 | 4.2000 | 4.0850 | 4.0850 | 4.0850 | 10,431 |
| Nov 27, 2024 | 4.1750 | 4.2800 | 4.0800 | 4.1500 | 4.1500 | 42,179 |
| Nov 26, 2024 | 4.3700 | 4.4100 | 4.1300 | 4.1500 | 4.1500 | 34,026 |
| Nov 25, 2024 | 4.6750 | 4.6750 | 4.4200 | 4.4400 | 4.4400 | 26,359 |
| Nov 22, 2024 | 4.4950 | 4.6600 | 4.3750 | 4.6350 | 4.6350 | 18,898 |
| Nov 21, 2024 | 4.4250 | 4.5000 | 4.3050 | 4.4800 | 4.4800 | 3,690 |
| Nov 20, 2024 | 4.4500 | 4.5950 | 4.1500 | 4.4300 | 4.4300 | 23,386 |
| Nov 19, 2024 | 4.5200 | 4.6350 | 4.2400 | 4.3700 | 4.3700 | 21,590 |
| Nov 18, 2024 | 4.3950 | 4.4750 | 4.3150 | 4.4500 | 4.4500 | 35,885 |
| Nov 15, 2024 | 4.2600 | 4.3000 | 4.1300 | 4.3000 | 4.3000 | 41,346 |
| Nov 14, 2024 | 4.2050 | 4.3200 | 4.2050 | 4.2800 | 4.2800 | 38,068 |
| Nov 13, 2024 | 4.3350 | 4.4750 | 4.3200 | 4.3200 | 4.3200 | 27,296 |
| Nov 12, 2024 | 4.5850 | 4.6100 | 4.3600 | 4.3600 | 4.3600 | 49,907 |
| Nov 11, 2024 | 4.8900 | 4.8900 | 4.6850 | 4.7500 | 4.7500 | 10,412 |
| Nov 8, 2024 | 4.9750 | 4.9750 | 4.6350 | 4.8050 | 4.8050 | 13,785 |
| Nov 7, 2024 | 4.7750 | 4.9650 | 4.7250 | 4.9650 | 4.9650 | 13,655 |
| Nov 6, 2024 | 4.8000 | 4.8000 | 4.5200 | 4.7150 | 4.7150 | 40,386 |
| Nov 5, 2024 | 4.9100 | 4.9100 | 4.7750 | 4.8450 | 4.8450 | 6,294 |
| Nov 4, 2024 | 4.8450 | 4.8500 | 4.6850 | 4.7800 | 4.7800 | 12,376 |
| Nov 1, 2024 | 4.7200 | 4.8050 | 4.6000 | 4.7100 | 4.7100 | 23,515 |
| Oct 31, 2024 | 4.9250 | 4.9250 | 4.6450 | 4.6450 | 4.6450 | 23,286 |
| Oct 30, 2024 | 5.1200 | 5.1500 | 4.8700 | 4.9650 | 4.9650 | 18,310 |
| Oct 29, 2024 | 5.4000 | 5.7200 | 5.1600 | 5.1600 | 5.1600 | 34,505 |
| Oct 28, 2024 | 4.9050 | 5.5900 | 4.9050 | 5.4400 | 5.4400 | 61,376 |
| Oct 25, 2024 | 4.7350 | 4.9500 | 4.6250 | 4.7900 | 4.7900 | 18,978 |
| Oct 24, 2024 | 4.7500 | 4.8000 | 4.6100 | 4.6750 | 4.6750 | 28,700 |
| Oct 23, 2024 | 4.9450 | 4.9450 | 4.8500 | 4.9100 | 4.9100 | 4,585 |
| Oct 22, 2024 | 4.8850 | 4.9400 | 4.7400 | 4.8550 | 4.8550 | 12,650 |
| Oct 21, 2024 | 4.8300 | 4.8550 | 4.6900 | 4.8550 | 4.8550 | 9,661 |
| Oct 18, 2024 | 4.9850 | 5.0900 | 4.8000 | 4.8650 | 4.8650 | 49,617 |
| Oct 17, 2024 | 5.0200 | 5.0400 | 4.7000 | 4.7550 | 4.7550 | 60,806 |
| Oct 16, 2024 | 5.1600 | 5.2100 | 5.0500 | 5.1500 | 5.1500 | 9,898 |
| Oct 15, 2024 | 5.1500 | 5.2900 | 4.9750 | 5.2000 | 5.2000 | 42,470 |
| Oct 14, 2024 | 5.5400 | 5.6500 | 5.2200 | 5.2200 | 5.2200 | 32,492 |
| Oct 11, 2024 | 5.6600 | 5.7300 | 5.5300 | 5.6700 | 5.6700 | 46,419 |
| Oct 10, 2024 | 5.8900 | 5.8900 | 5.6200 | 5.7700 | 5.7700 | 28,115 |
| Oct 9, 2024 | 5.5400 | 5.9000 | 5.3600 | 5.8300 | 5.8300 | 34,872 |
| Oct 8, 2024 | 5.7500 | 5.8400 | 5.3100 | 5.7000 | 5.7000 | 50,971 |
| Oct 7, 2024 | 6.5000 | 6.5000 | 6.0000 | 6.0700 | 6.0700 | 90,397 |
| Oct 4, 2024 | 6.2600 | 6.3600 | 5.8400 | 6.0800 | 6.0800 | 68,224 |
| Oct 3, 2024 | 6.5000 | 6.5300 | 6.0700 | 6.2500 | 6.2500 | 98,754 |
| Oct 2, 2024 | 6.8800 | 6.9400 | 6.1400 | 6.5000 | 6.5000 | 88,046 |
| Oct 1, 2024 | 6.1200 | 6.3900 | 5.9000 | 6.3800 | 6.3800 | 73,356 |
| Sep 30, 2024 | 6.7600 | 6.9700 | 6.0200 | 6.0200 | 6.0200 | 194,516 |
| Sep 27, 2024 | 5.3800 | 5.9000 | 5.3500 | 5.8100 | 5.8100 | 144,293 |
| Sep 26, 2024 | 5.2000 | 5.5000 | 5.1200 | 5.1600 | 5.1600 | 157,305 |
| Sep 25, 2024 | 5.0700 | 5.1600 | 4.9950 | 5.0800 | 5.0800 | 93,726 |
| Sep 24, 2024 | 5.0200 | 5.3000 | 5.0000 | 5.3000 | 5.3000 | 94,143 |
| Sep 23, 2024 | 4.6950 | 4.9750 | 4.5750 | 4.8350 | 4.8350 | 14,096 |
| Sep 20, 2024 | 4.8250 | 4.9100 | 4.6650 | 4.6650 | 4.6650 | 5,804 |
| Sep 19, 2024 | 4.6850 | 4.8000 | 4.5000 | 4.7650 | 4.7650 | 12,983 |
| Sep 18, 2024 | 4.8450 | 4.9550 | 4.4950 | 4.6200 | 4.6200 | 15,035 |
| Sep 17, 2024 | 4.8650 | 5.1000 | 4.8650 | 4.8700 | 4.8700 | 16,770 |
| Sep 16, 2024 | 5.0300 | 5.0400 | 4.8050 | 4.8050 | 4.8050 | 17,727 |
| Sep 13, 2024 | 4.8550 | 5.0500 | 4.6550 | 4.9500 | 4.9500 | 15,705 |
| Sep 12, 2024 | 5.0300 | 5.0400 | 4.6300 | 4.8450 | 4.8450 | 34,495 |
| Sep 11, 2024 | 5.0000 | 5.1000 | 4.9500 | 5.1000 | 5.1000 | 29,296 |
| Sep 10, 2024 | 4.8650 | 4.9900 | 4.8200 | 4.9600 | 4.9600 | 49,912 |
| Sep 9, 2024 | 4.5150 | 5.0600 | 4.3500 | 5.0000 | 5.0000 | 53,191 |
| Sep 6, 2024 | 4.4300 | 4.6700 | 4.2900 | 4.5450 | 4.5450 | 47,802 |
| Sep 5, 2024 | 3.8300 | 4.3700 | 3.8000 | 4.3700 | 4.3700 | 33,822 |
| Sep 4, 2024 | 3.8050 | 3.8550 | 3.8050 | 3.8550 | 3.8550 | 3,370 |
| Sep 3, 2024 | 3.6700 | 3.7700 | 3.6000 | 3.7700 | 3.7700 | 11,700 |
| Sep 2, 2024 | 3.6850 | 3.6900 | 3.5950 | 3.6000 | 3.6000 | 33,235 |
| Aug 30, 2024 | 3.8650 | 3.8650 | 3.6750 | 3.6800 | 3.6800 | 26,527 |
| Aug 29, 2024 | 3.5300 | 3.5300 | 3.4300 | 3.5300 | 3.5300 | 20,203 |
| Aug 28, 2024 | 3.6550 | 3.6550 | 3.3550 | 3.3550 | 3.3550 | 12,301 |
| Aug 27, 2024 | 3.6800 | 3.7300 | 3.5750 | 3.5750 | 3.5750 | 28,360 |
| Aug 26, 2024 | 3.6800 | 3.6800 | 3.5900 | 3.5900 | 3.5900 | 10,180 |
| Aug 23, 2024 | 3.5900 | 3.7000 | 3.5900 | 3.6550 | 3.6550 | 2,139 |
| Aug 22, 2024 | 3.6600 | 3.6600 | 3.5550 | 3.6350 | 3.6350 | 5,019 |
| Aug 21, 2024 | 3.4950 | 3.5600 | 3.4800 | 3.5500 | 3.5500 | 11,084 |
| Aug 20, 2024 | 3.7600 | 3.7600 | 3.4900 | 3.4900 | 3.4900 | 7,382 |
| Aug 19, 2024 | 3.6200 | 3.7050 | 3.6050 | 3.6800 | 3.6800 | 14,300 |
| Aug 16, 2024 | 3.4700 | 3.6050 | 3.4700 | 3.6050 | 3.6050 | 5,365 |
| Aug 15, 2024 | 3.4200 | 3.5100 | 3.4200 | 3.4800 | 3.4800 | 3,687 |
| Aug 14, 2024 | 3.5500 | 3.5600 | 3.3850 | 3.3850 | 3.3850 | 7,762 |
| Aug 13, 2024 | 3.4600 | 3.5550 | 3.4250 | 3.5200 | 3.5200 | 13,196 |
| Aug 12, 2024 | 3.4400 | 3.5050 | 3.4400 | 3.4500 | 3.4500 | 17,899 |
| Aug 9, 2024 | 3.5750 | 3.5750 | 3.4700 | 3.4850 | 3.4850 | 11,630 |
| Aug 8, 2024 | 3.4150 | 3.5200 | 3.3500 | 3.4950 | 3.4950 | 10,787 |
| Aug 7, 2024 | 3.5500 | 3.5700 | 3.4000 | 3.4000 | 3.4000 | 14,450 |
| Aug 6, 2024 | 3.5800 | 3.6500 | 3.4800 | 3.5000 | 3.5000 | 9,661 |
| Aug 5, 2024 | 3.6150 | 3.6150 | 3.3050 | 3.5350 | 3.5350 | 31,812 |
| Aug 2, 2024 | 3.7750 | 3.8400 | 3.5850 | 3.7500 | 3.7500 | 26,332 |
| Aug 1, 2024 | 4.1000 | 4.1400 | 3.7000 | 3.7400 | 3.7400 | 23,584 |
| Jul 31, 2024 | 4.1950 | 4.2000 | 4.1250 | 4.1450 | 4.1450 | 3,864 |
| Jul 30, 2024 | 3.9500 | 4.0800 | 3.9500 | 4.0800 | 4.0800 | 5,752 |
| Jul 29, 2024 | 4.0700 | 4.1450 | 4.0250 | 4.0350 | 4.0350 | 49,126 |
| Jul 26, 2024 | 4.0050 | 4.0600 | 3.9350 | 4.0600 | 4.0600 | 12,014 |
| Jul 25, 2024 | 3.9750 | 4.0800 | 3.9500 | 4.0100 | 4.0100 | 9,087 |
| Jul 24, 2024 | 4.1050 | 4.1050 | 3.9500 | 3.9500 | 3.9500 | 12,160 |
| Jul 23, 2024 | 4.2950 | 4.2950 | 4.1000 | 4.1950 | 4.1950 | 4,564 |
| Jul 22, 2024 | 4.1500 | 4.2950 | 4.1050 | 4.2950 | 4.2950 | 4,658 |
| Jul 19, 2024 | 4.1250 | 4.1300 | 4.0100 | 4.0450 | 4.0450 | 620 |
| Jul 18, 2024 | 4.2350 | 4.2950 | 4.1800 | 4.1800 | 4.1800 | 3,111 |
| Jul 17, 2024 | 4.4700 | 4.4700 | 4.1700 | 4.1700 | 4.1700 | 10,871 |
| Jul 16, 2024 | 4.1900 | 4.5200 | 4.1900 | 4.4300 | 4.4300 | 11,682 |
| Jul 15, 2024 | 4.4150 | 4.4150 | 4.1000 | 4.2250 | 4.2250 | 16,995 |
| Jul 12, 2024 | 4.3950 | 4.4700 | 4.2900 | 4.4700 | 4.4700 | 15,896 |
| Jul 11, 2024 | 4.3950 | 4.4200 | 4.2050 | 4.3100 | 4.3100 | 6,623 |
| Jul 10, 2024 | 4.1200 | 4.3950 | 4.1150 | 4.2650 | 4.2650 | 4,916 |
| Jul 9, 2024 | 4.1450 | 4.1800 | 4.1150 | 4.1150 | 4.1150 | 8,671 |
| Jul 8, 2024 | 4.1300 | 4.2350 | 4.1200 | 4.2350 | 4.2350 | 4,098 |
| Jul 5, 2024 | 4.4450 | 4.4450 | 4.1000 | 4.1000 | 4.1000 | 2,045 |
| Jul 4, 2024 | 4.5750 | 4.5750 | 4.4350 | 4.5350 | 4.5350 | 16,325 |
| Jul 3, 2024 | 4.3150 | 4.5700 | 4.1650 | 4.5350 | 4.5350 | 23,822 |
| Jul 2, 2024 | 4.1800 | 4.2450 | 4.0800 | 4.1700 | 4.1700 | 9,616 |
| Jul 1, 2024 | 3.8500 | 4.2350 | 3.8500 | 4.1800 | 4.1800 | 10,052 |
| Jun 28, 2024 | 4.0250 | 4.1350 | 3.8600 | 3.9000 | 3.9000 | 24,633 |
| Jun 27, 2024 | 4.3050 | 4.3050 | 4.0750 | 4.0750 | 4.0750 | 5,169 |
| Jun 26, 2024 | 4.1850 | 4.3550 | 4.0900 | 4.3350 | 4.3350 | 13,452 |
| Jun 25, 2024 | 4.1250 | 4.1250 | 4.0350 | 4.0350 | 4.0350 | 10,944 |
| Jun 24, 2024 | 4.0250 | 4.2000 | 3.9800 | 4.1250 | 4.1250 | 16,081 |
| Jun 21, 2024 | 4.0000 | 4.0400 | 3.9400 | 4.0300 | 4.0300 | 22,498 |
| Jun 20, 2024 | 4.0800 | 4.0800 | 3.9950 | 4.0200 | 4.0200 | 6,430 |
| Jun 19, 2024 | 4.0950 | 4.1750 | 4.0750 | 4.0750 | 4.0750 | 4,003 |
| Jun 18, 2024 | 4.1450 | 4.1450 | 4.0500 | 4.0650 | 4.0650 | 13,592 |
| Jun 17, 2024 | 4.1450 | 4.1500 | 3.9800 | 4.1000 | 4.1000 | 11,065 |
| Jun 14, 2024 | 4.1050 | 4.1750 | 4.0250 | 4.0250 | 4.0250 | 10,448 |
| Jun 13, 2024 | 4.0750 | 4.2700 | 4.0750 | 4.1950 | 4.1950 | 10,052 |
| Jun 12, 2024 | 4.0900 | 4.2100 | 3.9000 | 4.2100 | 4.2100 | 56,377 |
| Jun 11, 2024 | 4.3650 | 4.4650 | 4.1000 | 4.1500 | 4.1500 | 14,876 |
| Jun 10, 2024 | 4.4550 | 4.5250 | 4.3600 | 4.4650 | 4.4650 | 15,532 |
| Jun 7, 2024 | 4.5050 | 4.5850 | 4.4250 | 4.4300 | 4.4300 | 15,101 |
| Jun 6, 2024 | 4.8550 | 4.9000 | 4.3850 | 4.5850 | 4.5850 | 42,275 |
| Jun 5, 2024 | 4.8550 | 4.9650 | 4.7200 | 4.8250 | 4.8250 | 15,558 |
| Jun 4, 2024 | 4.9050 | 4.9300 | 4.8400 | 4.8800 | 4.8800 | 17,296 |
| Jun 3, 2024 | 5.0700 | 5.1600 | 4.8000 | 4.9050 | 4.9050 | 40,422 |
| May 31, 2024 | 4.9400 | 5.1200 | 4.8150 | 5.0300 | 5.0300 | 38,231 |
| May 30, 2024 | 4.4700 | 4.9650 | 4.4700 | 4.9250 | 4.9250 | 10,095 |
| May 29, 2024 | 4.5400 | 4.5550 | 4.4450 | 4.5400 | 4.5400 | 3,998 |
| May 28, 2024 | 4.6650 | 4.6650 | 4.4750 | 4.5750 | 4.5750 | 16,750 |
| May 27, 2024 | 4.5150 | 4.6250 | 4.4750 | 4.6250 | 4.6250 | 7,164 |
| May 24, 2024 | 4.4400 | 4.4900 | 4.3550 | 4.4450 | 4.4450 | 13,837 |
| May 23, 2024 | 4.7250 | 4.8350 | 4.3250 | 4.3800 | 4.3800 | 77,939 |
| May 22, 2024 | 4.9800 | 4.9800 | 4.7450 | 4.9350 | 4.9350 | 15,127 |
| May 21, 2024 | 4.7850 | 5.0000 | 4.6100 | 4.7650 | 4.7650 | 19,937 |
Related Tickers
ARI.F ARI Motors Industries SE
0.3880
+7.48%
FMC1.F Ford Motor Company
9.14
-2.60%
TL0.DE Tesla, Inc.
303.90
-1.28%
PKTM.VI PIERER Mobility AG
20.75
-3.26%
BY6.F BYD Company Limited
52.14
+2.84%
2015.HK Li Auto Inc.
114.700
-0.69%
LOT Lotus Technology Inc.
2.0700
-8.81%
TOYOF Toyota Motor Corporation
18.45
0.00%
9868.HK XPeng Inc.
83.200
+7.29%
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
61.400
-0.73%