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

Munich - Delayed Quote EUR

NIO Inc (N3IA.MU)

Compare
3.1250
+0.0950
+(3.14%)
At close: April 17 at 8:35:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.09003.12503.09003.12503.12508
Apr 16, 20253.00503.03003.00503.03003.0300200
Apr 15, 20253.13003.13003.13003.13003.1300-
Apr 14, 20253.13003.13003.13003.13003.13001,032
Apr 11, 20253.07003.07003.01003.01003.010011
Apr 10, 20253.17003.17502.97502.97502.97502,500
Apr 9, 20252.85502.91002.85502.91002.9100250
Apr 8, 20253.00503.08003.00503.06503.06501,843
Apr 7, 20252.84003.04002.76503.02003.02006,415
Apr 4, 20253.35003.40003.15503.15503.15501,360
Apr 3, 20253.36003.36003.35003.35003.3500600
Apr 2, 20253.54003.57503.51003.51003.51001,817
Apr 1, 20253.51503.61003.51503.61003.6100170
Mar 31, 20253.41003.47503.41003.41003.4100565
Mar 28, 20253.61003.64003.61003.61003.6100470
Mar 27, 20253.92503.92503.61003.61003.61002,957
Mar 26, 20254.05504.05504.05504.05504.0550-
Mar 25, 20254.04504.04504.03004.03004.03001,000
Mar 24, 20254.12504.12504.05004.05004.05004,553
Mar 21, 20254.29504.29504.29504.29504.2950-
Mar 20, 20254.66004.66004.46004.46004.4600250
Mar 19, 20254.85504.85504.82004.82004.8200200
Mar 18, 20254.83004.86004.83004.86004.8600411
Mar 17, 20254.51004.51004.51004.51004.5100-
Mar 14, 20254.37004.37004.37004.37004.3700-
Mar 13, 20254.62004.62004.50004.50004.5000425
Mar 12, 20254.73004.73004.68504.68504.685015
Mar 11, 20254.48004.48004.42504.42504.4250170
Mar 10, 20254.10004.30004.10004.30004.300022
Mar 7, 20254.01504.01504.01504.01504.0150-
Mar 6, 20254.06004.06504.05004.05504.05501,620
Mar 5, 20253.99003.99003.99003.99003.9900-
Mar 4, 20254.12004.12003.99003.99003.99001,230
Mar 3, 20254.39004.39004.12004.12004.1200600
Feb 28, 20254.39004.39004.39004.39004.3900-
Feb 27, 20254.59004.59004.49004.57004.57002,828
Feb 26, 20254.23504.23504.21004.21004.21002,650
Feb 25, 20254.24504.26504.08004.08004.0800800
Feb 24, 20254.28004.30004.23004.23004.23001,250
Feb 21, 20254.24004.24504.24004.24504.2450700
Feb 20, 20254.16504.17004.16504.17004.1700395
Feb 19, 20254.27004.27004.27004.27004.2700-
Feb 18, 20254.24504.27004.24504.27004.2700300
Feb 17, 20254.29004.29004.18504.20504.20501,111
Feb 14, 20254.11004.19004.11004.19004.19002,006
Feb 13, 20254.01504.01503.99503.99503.99501,790
Feb 12, 20253.97003.97003.97003.97003.9700-
Feb 11, 20254.15504.15503.96503.96503.9650295
Feb 10, 20254.21504.21504.19004.19004.19001,450
Feb 7, 20254.10504.10504.10504.10504.1050-
Feb 6, 20254.12504.14504.04004.04004.0400980
Feb 5, 20254.15504.15504.05004.08504.08508,025
Feb 4, 20254.28504.28504.25504.25504.255050
Feb 3, 20254.14504.14504.14504.14504.14501
Jan 31, 20254.22004.24004.22004.24004.2400120
Jan 30, 20254.09004.10004.05504.10004.1000200
Jan 29, 20254.13004.13004.13004.13004.1300-
Jan 28, 20254.09004.12004.09004.09504.0950740
Jan 27, 20254.13004.13004.05004.05004.05004,708
Jan 24, 20254.06504.06504.06504.06504.0650-
Jan 23, 20254.06504.06504.06504.06504.0650-
Jan 22, 20254.05504.05504.04504.04504.0450800
Jan 21, 20254.27504.31504.20504.20504.20503,236
Jan 20, 20254.28504.28504.19004.19004.19002,753
Jan 17, 20254.06504.26004.05004.26004.2600505
Jan 16, 20254.01504.04504.01504.04504.04501,180
Jan 15, 20253.93503.97003.93503.94503.94502,025
Jan 14, 20254.06504.06504.03504.03504.0350560
Jan 13, 20254.10504.14504.10504.14504.14501,000
Jan 10, 20254.17004.17004.08504.08504.0850580
Jan 9, 20254.17504.19504.17504.19504.195030
Jan 8, 20254.21504.25004.21504.25004.25001,000
Jan 7, 20254.50504.50504.47504.49504.49501,193
Jan 6, 20254.57004.59504.56504.59504.5950729
Jan 3, 20254.36504.50004.36504.50004.50002,670
Jan 2, 20254.28504.28504.28504.28504.2850234
Dec 30, 20244.33504.33504.33504.33504.3350-
Dec 27, 20244.49504.50504.32004.32004.32003,139
Dec 23, 20244.34004.36004.33504.36004.36006,000
Dec 20, 20244.34504.37504.27504.37504.375095
Dec 19, 20244.27004.31004.23004.23004.23001,690
Dec 18, 20244.38004.38004.29004.29004.2900546
Dec 17, 20244.29004.29004.24004.28504.28503,035
Dec 16, 20244.32004.32004.32004.32004.3200-
Dec 13, 20244.36004.36004.36004.36004.3600-
Dec 12, 20244.50004.50004.50004.50004.5000-
Dec 11, 20244.57004.57004.49504.51004.510045
Dec 10, 20244.65504.65504.57004.57004.57001,910
Dec 9, 20244.38505.01004.38504.90504.90501,310
Dec 6, 20244.41504.42004.41504.41504.4150580
Dec 5, 20244.43504.43504.40004.40004.400044
Dec 4, 20244.56504.56504.56504.56504.5650-
Dec 3, 20244.31504.53004.25004.53004.53004,530
Dec 2, 20244.27504.27504.17004.17004.1700860
Nov 29, 20244.12004.21504.12004.21504.2150530
Nov 28, 20244.14004.14004.12004.12004.1200353
Nov 27, 20244.19004.19004.19004.19004.1900300
Nov 26, 20244.39504.41504.15004.15004.1500712
Nov 25, 20244.58504.58504.52504.52504.52504,052
Nov 22, 20244.45504.68004.43504.68004.6800490
Nov 21, 20244.45004.47504.45004.47504.47502,800
Nov 20, 20244.46004.46004.15004.45004.45001,680
Nov 19, 20244.57504.57504.55004.55004.5500450
Nov 18, 20244.34004.43004.34004.38004.3800652
Nov 15, 20244.28004.28004.19504.19504.19501,290
Nov 14, 20244.30004.30004.28004.28004.280075
Nov 13, 20244.34504.37004.31004.31004.3100879
Nov 12, 20244.59504.61504.33004.33004.3300535
Nov 11, 20244.85504.85504.80504.80504.805045
Nov 8, 20244.95004.95004.82004.82004.820030
Nov 7, 20244.74504.74504.74504.74504.7450-
Nov 6, 20244.81504.81504.73504.74504.7450372
Nov 5, 20244.92004.92004.90004.90004.9000100
Nov 4, 20244.79504.79504.72504.73004.7300533
Nov 1, 20244.71504.77004.71504.77004.77007,157
Oct 31, 20244.97004.97004.67004.67004.6700850
Oct 30, 20245.14005.14005.09005.09005.0900400
Oct 29, 20245.43005.52005.29005.29005.29001,401
Oct 28, 20244.96005.44004.96005.43005.4300651
Oct 25, 20244.70004.70004.70004.70004.7000-
Oct 24, 20244.74004.74004.74004.74004.7400-
Oct 23, 20244.90004.90004.84504.84504.84502,010
Oct 22, 20244.81504.84004.81504.84004.8400250
Oct 21, 20244.75504.78004.72004.72004.72001,458
Oct 18, 20244.98005.05004.98005.05005.05001,850
Oct 17, 20245.06005.06004.77004.78004.7800622
Oct 16, 20245.15005.19005.14005.14005.1400300
Oct 15, 20245.15005.15005.06005.06005.06001,500
Oct 14, 20245.53005.53005.49005.49005.49006,000
Oct 11, 20245.71005.71005.54005.70005.7000670
Oct 10, 20245.75005.79005.73005.73005.73001,077
Oct 9, 20245.61005.61005.44005.52005.52003,867
Oct 8, 20245.76005.76005.41005.52005.52001,618
Oct 7, 20246.34006.34006.06006.07006.07003,325
Oct 4, 20246.24006.24006.15006.19006.1900103
Oct 3, 20246.57006.57006.06006.17006.17001,771
Oct 2, 20246.83006.83006.78006.78006.78001,600
Oct 1, 20246.17006.35006.17006.34006.34002,169
Sep 30, 20246.70006.70006.01006.01006.01005,810
Sep 27, 20245.40005.76005.39005.76005.760032,715
Sep 26, 20245.21005.43005.21005.43005.43001,097
Sep 25, 20245.04005.20005.03005.20005.20001,930
Sep 24, 20245.01005.18005.01005.18005.1800856
Sep 23, 20244.66004.66004.62504.62504.6250555
Sep 20, 20244.77004.77004.77004.77004.7700-
Sep 19, 20244.73504.73504.73504.73504.7350-
Sep 18, 20244.88004.88004.88004.88004.8800-
Sep 17, 20244.91005.07004.91005.07005.0700200
Sep 16, 20245.00005.00005.00005.00005.0000-
Sep 13, 20244.76005.00004.76005.00005.00001,450
Sep 12, 20244.98504.98504.98504.98504.98501,000
Sep 11, 20244.96505.05004.96504.98004.98001,010
Sep 10, 20244.93505.00004.93505.00005.0000201
Sep 9, 20244.48005.00004.47005.00005.0000365
Sep 6, 20244.31004.31504.31004.31504.3150500
Sep 5, 20243.80004.02503.78004.02504.02502,200
Sep 4, 20243.84003.86003.80003.80003.8000340
Sep 3, 20243.69503.71503.69503.71503.715075
Sep 2, 20243.69503.69503.69503.69503.6950-
Aug 30, 20243.78503.80003.78503.80003.8000560
Aug 29, 20243.47503.47503.45503.45503.45501,800
Aug 28, 20243.60503.61003.42003.42003.4200385
Aug 27, 20243.69003.69003.59503.59503.595022
Aug 26, 20243.62503.62503.62003.62003.6200500
Aug 23, 20243.59003.64003.59003.64003.64001,000
Aug 22, 20243.56503.56503.56503.56503.5650-
Aug 21, 20243.52003.52003.52003.52003.5200-
Aug 20, 20243.69503.69503.69503.69503.6950-
Aug 19, 20243.64503.64503.64503.64503.6450-
Aug 16, 20243.52503.52503.52503.52503.5250300
Aug 15, 20243.48003.48003.48003.48003.4800-
Aug 14, 20243.50003.50003.50003.50003.5000-
Aug 13, 20243.46503.46503.46503.46503.4650-
Aug 12, 20243.49003.49003.49003.49003.4900-
Aug 9, 20243.50003.50003.50003.50003.5000-
Aug 8, 20243.44003.44003.44003.44003.4400-
Aug 7, 20243.55003.55003.55003.55003.5500-
Aug 6, 20243.53003.59003.53003.59003.59003,657
Aug 5, 20243.61003.61003.40003.40003.40003,698
Aug 2, 20243.73503.75003.63003.63003.6300221
Aug 1, 20244.10504.10503.75003.75003.75001,525
Jul 31, 20244.20504.20504.17004.17004.1700145
Jul 30, 20243.97004.00003.97004.00004.00003,000
Jul 29, 20244.09004.09004.07004.07004.07001,001
Jul 26, 20243.97503.97503.97503.97503.9750-
Jul 25, 20243.98004.05003.98004.05004.05002,500
Jul 24, 20244.07504.07504.00504.00504.0050150
Jul 23, 20244.25504.25504.25504.25504.2550-
Jul 22, 20244.16504.16504.16504.16504.1650-
Jul 19, 20244.18004.18004.09504.09504.0950400
Jul 18, 20244.29504.29504.29504.29504.2950-
Jul 17, 20244.47504.47504.47504.47504.4750-
Jul 16, 20244.28004.28004.27004.27004.270011,560
Jul 15, 20244.34504.34504.28004.28004.280050
Jul 12, 20244.31004.31004.31004.31004.3100-
Jul 11, 20244.36004.36004.31004.31004.31001,000
Jul 10, 20244.18004.18004.16504.16504.165065
Jul 9, 20244.18004.18004.18004.18004.1800-
Jul 8, 20244.19004.20004.14504.18004.1800532
Jul 5, 20244.45004.45004.25504.25504.2550185
Jul 4, 20244.50004.57504.47004.57504.57502,230
Jul 3, 20244.25504.63004.25504.63004.63003,389
Jul 2, 20244.18504.18504.18504.18504.1850173
Jul 1, 20243.90004.00503.90003.99503.9950105
Jun 28, 20244.13504.13503.90003.90003.9000830
Jun 27, 20244.25504.25504.24504.24504.24501,500
Jun 26, 20244.12004.15504.12004.15504.1550500
Jun 25, 20244.09004.09004.08504.08504.0850300
Jun 24, 20244.00504.00504.00504.00504.0050-
Jun 21, 20244.02004.02003.98503.98503.985015
Jun 20, 20244.12504.12504.02004.02004.020025
Jun 19, 20244.10004.12504.10004.12504.1250160
Jun 18, 20244.11504.14504.10004.10004.10001,040
Jun 17, 20244.10504.11504.10504.11504.1150125
Jun 14, 20244.12504.12504.12504.12504.1250-
Jun 13, 20244.10004.12504.10004.10004.10001,180
Jun 12, 20244.13504.13504.10004.10004.1000101
Jun 11, 20244.40004.40004.13504.13504.13501,400
Jun 10, 20244.51004.51004.40004.40004.40005,000
Jun 7, 20244.51004.51004.51004.51004.5100-
Jun 6, 20244.83504.83504.51004.51004.51002,413
Jun 5, 20244.89504.89504.77004.83504.8350710
Jun 4, 20244.92504.92504.82504.82504.8250880
Jun 3, 20245.04005.04005.04005.04005.0400-
May 31, 20244.94504.94504.94504.94504.9450200
May 30, 20244.55004.55004.50504.50504.505017
May 29, 20244.50004.58504.50004.56504.565018
May 28, 20244.62004.62004.50004.50004.5000118
May 27, 20244.54504.62004.54504.62004.6200271
May 24, 20244.42004.42004.41004.41004.410012
May 23, 20244.82004.82004.64004.64004.64005,100
May 22, 20244.90504.93004.83504.83504.8350150
May 21, 20244.74504.74504.74504.74504.7450-
May 20, 20244.93004.93004.81504.81504.8150600
May 17, 20244.87504.87504.87504.87504.8750-
May 16, 20244.94004.94004.83004.83004.830030
May 15, 20245.36005.53004.93004.93004.930047
May 14, 20245.09005.35005.03005.35005.35002,620
May 13, 20244.76005.19004.76005.19005.1900900
May 10, 20244.90004.90004.70004.70004.7000910
May 9, 20244.99504.99504.98004.98504.98501,645
May 8, 20245.09005.09005.09005.09005.0900-
May 7, 20245.22005.22005.22005.22005.2200-
May 6, 20245.25005.31005.25005.30005.300040
May 3, 20245.17005.17005.14005.14005.1400180
May 2, 20245.14005.14004.92504.92504.92503,305
Apr 30, 20244.29504.29504.29504.29504.2950-
Apr 29, 20244.25504.29504.25504.29504.2950440
Apr 26, 20244.00504.15004.00504.15004.15001,530
Apr 25, 20243.85503.85503.84503.84503.84501,100
Apr 24, 20243.90503.90503.86003.86003.8600180
Apr 23, 20243.75503.79003.75503.78003.78001,730
Apr 22, 20243.58503.60003.58503.60003.600018
Apr 19, 20243.64503.64503.62503.62503.625040
Apr 18, 20243.66503.66503.66503.66503.6650-
Apr 17, 20243.55503.63503.55503.63503.635070

Related Tickers

XPEV XPeng Inc.
18.22
-2.62%
 
RIVN Rivian Automotive, Inc.
11.60
+0.96%
 
LCID Lucid Group, Inc.
2.3800
+3.03%
 
TSLA Tesla, Inc.
241.37
-0.07%