LSE - Delayed Quote EUR

LS 1x NIO Tracker ETC Securities (NIO1.L)

0.4580
-0.0007
(-0.15%)
At close: November 13 at 8:00:23 AM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 20240.46520.46520.46520.46520.4652-
Nov 13, 20240.48410.48410.48410.48410.4841-
Nov 12, 20240.48090.48090.48090.48090.4809-
Nov 11, 20240.53140.53140.53140.53140.5314-
Nov 8, 20240.53450.53450.53450.53450.5345-
Nov 7, 20240.55750.55750.55750.55750.5575-
Nov 6, 20240.52670.52670.52670.52670.5267-
Nov 5, 20240.55610.55610.55610.55610.5561-
Nov 4, 20240.54140.54140.54140.54140.5414-
Nov 1, 20240.53720.53720.53720.53720.5372-
Oct 31, 20240.53720.53720.53720.53720.5372-
Oct 30, 20240.56350.56350.56350.56350.5635-
Oct 29, 20240.58990.58990.58990.58990.5899-
Oct 28, 20240.61200.61200.61200.61200.6120-
Oct 25, 20240.55410.55410.55410.55410.5541-
Oct 24, 20240.52460.52460.52460.52460.5246-
Oct 23, 20240.54670.54670.54670.54670.5467-
Oct 22, 20240.55090.55090.55090.55090.5509-
Oct 21, 20240.54140.54140.54140.54140.5414-
Oct 18, 20240.54990.54990.54990.54990.5499-
Oct 17, 20240.54250.54250.54250.54250.5425-
Oct 16, 20240.58040.58040.58040.58040.5804-
Oct 15, 20240.59200.59200.59200.59200.5920-
Oct 14, 20240.60990.60990.60990.60990.6099-
Oct 11, 20240.65730.65730.65730.65730.6573-
Oct 10, 20240.65520.65520.65520.65520.6552-
Oct 9, 20240.66260.66260.66260.66260.6626-
Oct 8, 20240.65730.65730.65730.65730.6573-
Oct 7, 20240.71530.71530.71530.71530.7153-
Oct 4, 20240.71320.71320.71320.71320.7132-
Oct 3, 20240.70580.70580.70580.70580.7058-
Oct 2, 20240.75960.75960.75960.75960.7596-
Oct 1, 20240.74120.74120.74120.74120.7412-
Sep 30, 20240.70430.70430.70430.70430.7043-
Sep 27, 20240.68740.68740.68740.68740.6874-
Sep 26, 20240.60940.60940.60940.60940.6094-
Sep 25, 20240.59570.59570.59570.59570.5957-
Sep 24, 20240.62630.62630.62630.62630.6263-
Sep 23, 20240.56090.56090.56090.56090.5609-
Sep 20, 20240.55670.55670.55670.55670.5567-
Sep 19, 20240.56940.56940.56940.56940.5694-
Sep 18, 20240.52930.52930.52930.52930.5293-
Sep 17, 20240.57040.57040.57040.57040.5704-
Sep 16, 20240.56940.56940.56940.56940.5694-
Sep 13, 20240.58520.58520.58520.58520.5852-
Sep 12, 20240.55660.55660.55660.55660.5566-
Sep 11, 20240.59220.59220.59220.59220.5922-
Sep 10, 20240.57950.57950.57950.57950.5795-
Sep 9, 20240.58900.58900.58900.58900.5890-
Sep 6, 20240.53090.53090.53090.53090.5309-
Sep 5, 20240.51290.51290.51290.51290.5129-
Sep 4, 20240.44840.44840.44840.44840.4484-
Sep 3, 20240.43890.43890.43890.43890.4389-
Sep 2, 20240.42720.42720.42720.42720.4272-
Aug 30, 20240.42720.42720.42720.42720.4272-
Aug 29, 20240.41670.41670.41670.41670.4167-
Aug 28, 20240.39130.39130.39130.39130.3913-
Aug 27, 20240.42300.42300.42300.42300.4230-
Aug 23, 20240.43150.43150.43150.43150.4315-
Aug 22, 20240.42200.42200.42200.42200.4220-
Aug 21, 20240.42200.42200.42200.42200.4220-
Aug 20, 20240.40720.40720.40720.40720.4072-
Aug 19, 20240.43040.43040.43040.43040.4304-
Aug 16, 20240.41780.41780.41780.41780.4178-
Aug 15, 20240.40510.40510.40510.40510.4051-
Aug 14, 20240.39340.39340.39340.39340.3934-
Aug 13, 20240.41140.41140.41140.41140.4114-
Aug 12, 20240.39770.39770.39770.39770.3977-
Aug 9, 20240.39980.39980.39980.39980.3998-
Aug 8, 20240.40400.40400.40400.40400.4040-
Aug 7, 20240.38820.38820.38820.38820.3882-
Aug 6, 20240.39870.39870.39870.39870.3987-
Aug 5, 20240.41140.41140.41140.41140.4114-
Aug 2, 20240.42840.42840.42840.42840.4284-
Aug 1, 20240.42940.42940.42940.42940.4294-
Jul 31, 20240.46960.46960.46960.46960.4696-
Jul 30, 20240.46750.46750.46750.46750.4675-
Jul 29, 20240.46430.46430.46430.46430.4643-
Jul 26, 20240.46860.46860.46860.46860.4686-
Jul 25, 20240.45160.45160.45160.45160.4516-
Jul 24, 20240.45480.45480.45480.45480.4548-
Jul 23, 20240.47390.47390.47390.47390.4739-
Jul 22, 20240.49610.49610.49610.49610.4961-
Jul 19, 20240.47170.47170.47170.47170.4717-
Jul 18, 20240.48020.48020.48020.48020.4802-
Jul 17, 20240.48550.48550.48550.48550.4855-
Jul 16, 20240.51830.51830.51830.51830.5183-
Jul 15, 20240.48970.48970.48970.48970.4897-
Jul 12, 20240.51510.51510.51510.51510.5151-
Jul 11, 20240.49500.49500.49500.49500.4950-
Jul 10, 20240.48870.48870.48870.48870.4887-
Jul 9, 20240.47600.47600.47600.47600.4760-
Jul 8, 20240.47180.47180.47180.47180.4718-
Jul 5, 20240.48870.48870.48870.48870.4887-
Jul 4, 20240.51520.51520.51520.51520.5152-
Jul 3, 20240.51520.51520.51520.51520.5152-
Jul 2, 20240.47920.47920.47920.47920.4792-
Jul 1, 20240.46970.46970.46970.46970.4697-
Jun 28, 20240.44010.44010.44010.44010.4401-
Jun 27, 20240.46440.46440.46440.46440.4644-
Jun 26, 20240.49080.49080.49080.49080.4908-
Jun 25, 20240.46230.46230.46230.46230.4623-
Jun 24, 20240.46970.46970.46970.46970.4697-
Jun 21, 20240.45490.45490.45490.45490.4549-
Jun 20, 20240.45810.45810.45810.45810.4581-
Jun 19, 20240.46860.46860.46860.46860.4686-
Jun 18, 20240.46860.46860.46860.46860.4686-
Jun 17, 20240.46860.46860.46860.46860.4686-
Jun 14, 20240.45810.45810.45810.45810.4581-
Jun 13, 20240.46650.46650.46650.46650.4665-
Jun 12, 20240.47080.47080.47080.47080.4708-
Jun 11, 20240.47180.47180.47180.47180.4718-
Jun 10, 20240.49930.49930.49930.49930.4993-
Jun 7, 20240.51100.51100.51100.51100.5110-
Jun 6, 20240.51940.51940.51940.51940.5194-
Jun 5, 20240.55750.55750.55750.55750.5575-
Jun 4, 20240.55120.55120.55120.55120.5512-
Jun 3, 20240.56490.56490.56490.56490.5649-
May 31, 20240.57020.57020.57020.57020.5702-
May 30, 20240.57130.57130.57130.57130.5713-
May 29, 20240.52160.52160.52160.52160.5216-
May 28, 20240.51840.51840.51840.51840.5184-
May 24, 20240.51100.51100.51100.51100.5110-
May 23, 20240.50780.50780.50780.50780.5078-
May 22, 20240.55440.55440.55440.55440.5544-
May 21, 20240.55550.55550.55550.55550.5555-
May 20, 20240.55230.55230.55230.55230.5523-
May 17, 20240.55860.55860.55860.55860.5586-
May 16, 20240.55650.55650.55650.55650.5565-
May 15, 20240.56390.56390.56390.56390.5639-
May 14, 20240.61260.61260.61260.61260.6126-
May 13, 20240.57240.57240.57240.57240.5724-
May 10, 20240.53640.53640.53640.53640.5364-
May 9, 20240.56390.56390.56390.56390.5639-
May 8, 20240.55230.55230.55230.55230.5523-
May 7, 20240.58300.58300.58300.58300.5830-
May 3, 20240.58930.58930.58930.58930.5893-
May 2, 20240.59150.59150.59150.59150.5915-
May 1, 20240.55760.55760.55760.55760.5576-
Apr 30, 20240.49940.49940.49940.49940.4994-
Apr 29, 20240.48670.48670.48670.48670.4867-
Apr 26, 20240.47510.47510.47510.47510.4751-
Apr 25, 20240.43700.43700.43700.43700.4370-
Apr 24, 20240.43910.43910.43910.43910.4391-
Apr 23, 20240.42430.42430.42430.42430.4243-
Apr 22, 20240.42320.42320.42320.42320.4232-
Apr 19, 20240.40210.40210.40210.40210.4021-
Apr 18, 20240.42320.42320.42320.42320.4232-
Apr 17, 20240.41370.41370.41370.41370.4137-
Apr 16, 20240.40310.40310.40310.40310.4031-
Apr 15, 20240.41160.41160.41160.41160.4116-
Apr 12, 20240.43490.43490.43490.43490.4349-
Apr 11, 20240.47190.47190.47190.47190.4719-
Apr 10, 20240.48570.48570.48570.48570.4857-
Apr 9, 20240.49840.49840.49840.49840.4984-
Apr 8, 20240.46240.46240.46240.46240.4624-
Apr 5, 20240.46450.46450.46450.46450.4645-
Apr 4, 20240.47620.47620.47620.47620.4762-
Apr 3, 20240.47510.47510.47510.47510.4751-
Apr 2, 20240.48040.48040.48040.48040.4804-
Mar 28, 20240.47620.47620.47620.47620.4762-
Mar 27, 20240.49420.49420.49420.49420.4942-
Mar 26, 20240.50580.50580.50580.50580.5058-
Mar 25, 20240.51960.51960.51960.51960.5196-
Mar 22, 20240.51750.51750.51750.51750.5175-
Mar 21, 20240.52910.52910.52910.52910.5291-
Mar 20, 20240.53970.53970.53970.53970.5397-
Mar 19, 20240.54920.54920.54920.54920.5492-
Mar 18, 20240.58630.58630.58630.58630.5863-
Mar 15, 20240.59050.59050.59050.59050.5905-
Mar 14, 20240.59050.59050.59050.59050.5905-
Mar 13, 20240.62650.62650.62650.62650.6265-
Mar 12, 20240.65510.65510.65510.65510.6551-
Mar 11, 20240.64560.64560.64560.64560.6456-
Mar 8, 20240.61380.61380.61380.61380.6138-
Mar 7, 20240.61070.61070.61070.61070.6107-
Mar 6, 20240.61070.61070.61070.61070.6107-
Mar 5, 20240.58000.58000.58000.58000.5800-
Mar 4, 20240.56410.56410.56410.56410.5641-
Mar 1, 20240.61170.61170.61170.61170.6117-
Feb 29, 20240.60860.60860.60860.60860.6086-
Feb 28, 20240.57470.57470.57470.57470.5747-
Feb 27, 20240.61170.61170.61170.61170.6117-
Feb 26, 20240.59800.59800.59800.59800.5980-
Feb 23, 20240.57150.57150.57150.57150.5715-
Feb 22, 20240.61910.61910.61910.61910.6191-
Feb 21, 20240.63190.63190.63190.63190.6319-
Feb 20, 20240.63080.63080.63080.63080.6308-
Feb 19, 20240.64990.64990.64990.64990.6499-
Feb 16, 20240.64990.64990.64990.64990.6499-
Feb 15, 20240.64460.64460.64460.64460.6446-
Feb 14, 20240.63500.63500.63500.63500.6350-
Feb 13, 20240.60330.60330.60330.60330.6033-
Feb 12, 20240.64360.64360.64360.64360.6436-
Feb 9, 20240.62860.62860.62860.62860.6286-
Feb 8, 20240.61690.61690.61690.61690.6169-
Feb 7, 20240.62120.62120.62120.62120.6212-
Feb 6, 20240.63920.63920.63920.63920.6392-
Feb 5, 20240.57030.57030.57030.57030.5703-
Feb 2, 20240.58730.58730.58730.58730.5873-
Feb 1, 20240.60530.60530.60530.60530.6053-
Jan 31, 20240.59570.59570.59570.59570.5957-
Jan 30, 20240.61380.61380.61380.61380.6138-
Jan 29, 20240.65090.65090.65090.65090.6509-
Jan 26, 20240.65090.65090.65090.65090.6509-
Jan 25, 20240.64030.64030.64030.64030.6403-
Jan 24, 20240.64350.64350.64350.64350.6435-
Jan 23, 20240.65830.65830.65830.65830.6583-
Jan 22, 20240.63390.63390.63390.63390.6339-
Jan 19, 20240.64240.64240.64240.64240.6424-
Jan 18, 20240.66580.66580.66580.66580.6658-
Jan 17, 20240.66790.66790.66790.66790.6679-

Related Tickers