Berlin - Delayed Quote EUR
XPeng Inc (8XPA.BE)
At close: 5:20 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 11.10 | 11.30 | 10.80 | 10.80 | 10.80 | 200 |
| Oct 28, 2024 | 10.40 | 11.40 | 10.40 | 11.40 | 11.40 | - |
| Oct 25, 2024 | 9.88 | 10.40 | 9.88 | 10.40 | 10.40 | - |
| Oct 24, 2024 | 10.15 | 10.15 | 9.76 | 9.76 | 9.76 | - |
| Oct 23, 2024 | 10.45 | 10.60 | 10.30 | 10.30 | 10.30 | - |
| Oct 22, 2024 | 9.98 | 10.30 | 9.98 | 10.30 | 10.30 | - |
| Oct 21, 2024 | 9.80 | 9.96 | 9.70 | 9.88 | 9.88 | - |
| Oct 18, 2024 | 9.84 | 10.15 | 9.84 | 9.84 | 9.84 | - |
| Oct 17, 2024 | 10.15 | 10.15 | 9.66 | 9.66 | 9.66 | 200 |
| Oct 16, 2024 | 10.25 | 10.35 | 10.05 | 10.30 | 10.30 | - |
| Oct 15, 2024 | 10.70 | 10.70 | 10.30 | 10.45 | 10.45 | - |
| Oct 14, 2024 | 11.25 | 11.30 | 10.90 | 10.90 | 10.90 | - |
| Oct 11, 2024 | 11.35 | 11.65 | 11.20 | 11.65 | 11.65 | - |
| Oct 10, 2024 | 11.80 | 12.00 | 11.35 | 11.65 | 11.65 | - |
| Oct 9, 2024 | 11.35 | 11.35 | 11.00 | 11.30 | 11.30 | - |
| Oct 8, 2024 | 10.95 | 11.10 | 10.50 | 11.10 | 11.10 | 5 |
| Oct 7, 2024 | 12.10 | 12.20 | 11.55 | 11.55 | 11.55 | - |
| Oct 4, 2024 | 11.50 | 11.70 | 11.15 | 11.35 | 11.35 | - |
| Oct 3, 2024 | 12.15 | 12.20 | 11.25 | 11.25 | 11.25 | 1,000 |
| Oct 2, 2024 | 12.75 | 12.75 | 11.50 | 11.95 | 11.95 | - |
| Oct 1, 2024 | 11.20 | 11.55 | 11.10 | 11.55 | 11.55 | - |
| Sep 30, 2024 | 12.40 | 12.45 | 10.90 | 10.90 | 10.90 | 167 |
| Sep 27, 2024 | 10.50 | 11.35 | 10.50 | 11.35 | 11.35 | - |
| Sep 26, 2024 | 9.84 | 10.50 | 9.84 | 10.45 | 10.45 | - |
| Sep 25, 2024 | 9.06 | 9.46 | 9.00 | 9.46 | 9.46 | - |
| Sep 24, 2024 | 8.96 | 9.48 | 8.96 | 9.48 | 9.48 | - |
| Sep 23, 2024 | 8.56 | 8.72 | 8.44 | 8.64 | 8.64 | - |
| Sep 20, 2024 | 8.60 | 8.70 | 8.48 | 8.60 | 8.60 | - |
| Sep 19, 2024 | 8.14 | 8.42 | 8.12 | 8.42 | 8.42 | - |
| Sep 18, 2024 | 8.14 | 8.14 | 7.82 | 7.82 | 7.82 | - |
| Sep 17, 2024 | 8.18 | 8.44 | 8.12 | 8.12 | 8.12 | 1,000 |
| Sep 16, 2024 | 8.06 | 8.08 | 7.96 | 8.02 | 8.02 | - |
| Sep 13, 2024 | 7.88 | 8.08 | 7.86 | 8.08 | 8.08 | - |
| Sep 12, 2024 | 8.10 | 8.20 | 7.64 | 7.78 | 7.78 | - |
| Sep 11, 2024 | 7.86 | 8.30 | 7.86 | 8.28 | 8.28 | - |
| Sep 10, 2024 | 7.64 | 7.86 | 7.64 | 7.86 | 7.86 | - |
| Sep 9, 2024 | 7.58 | 7.68 | 7.50 | 7.68 | 7.68 | - |
| Sep 6, 2024 | 7.96 | 7.98 | 7.76 | 7.76 | 7.76 | - |
| Sep 5, 2024 | 7.68 | 7.92 | 7.64 | 7.92 | 7.92 | 600 |
| Sep 4, 2024 | 7.52 | 7.74 | 7.52 | 7.68 | 7.68 | - |
| Sep 3, 2024 | 7.60 | 7.72 | 7.32 | 7.56 | 7.56 | - |
| Sep 2, 2024 | 7.26 | 7.56 | 7.20 | 7.52 | 7.52 | 100 |
| Aug 30, 2024 | 7.36 | 7.36 | 7.16 | 7.28 | 7.28 | - |
| Aug 29, 2024 | 6.80 | 7.12 | 6.72 | 7.12 | 7.12 | - |
| Aug 28, 2024 | 7.14 | 7.22 | 6.48 | 6.54 | 6.54 | - |
| Aug 27, 2024 | 6.86 | 7.08 | 6.86 | 7.08 | 7.08 | - |
| Aug 26, 2024 | 6.48 | 6.74 | 6.48 | 6.70 | 6.70 | - |
| Aug 23, 2024 | 6.26 | 6.32 | 6.26 | 6.28 | 6.28 | - |
| Aug 22, 2024 | 6.26 | 6.32 | 6.26 | 6.28 | 6.28 | - |
| Aug 21, 2024 | 6.14 | 6.32 | 6.14 | 6.32 | 6.32 | - |
| Aug 20, 2024 | 6.46 | 6.62 | 6.06 | 6.14 | 6.14 | - |
| Aug 19, 2024 | 6.40 | 6.52 | 6.32 | 6.46 | 6.46 | 12 |
| Aug 16, 2024 | 6.26 | 6.34 | 6.26 | 6.32 | 6.32 | - |
| Aug 15, 2024 | 6.10 | 6.26 | 6.10 | 6.24 | 6.24 | - |
| Aug 14, 2024 | 6.24 | 6.26 | 6.08 | 6.08 | 6.08 | - |
| Aug 13, 2024 | 6.12 | 6.30 | 6.10 | 6.30 | 6.30 | - |
| Aug 12, 2024 | 6.34 | 6.34 | 6.12 | 6.12 | 6.12 | - |
| Aug 9, 2024 | 6.48 | 6.56 | 6.34 | 6.34 | 6.34 | - |
| Aug 8, 2024 | 6.34 | 6.50 | 6.30 | 6.48 | 6.48 | 51 |
| Aug 7, 2024 | 6.56 | 6.64 | 6.32 | 6.32 | 6.32 | - |
| Aug 6, 2024 | 6.72 | 6.82 | 6.58 | 6.58 | 6.58 | - |
| Aug 5, 2024 | 6.76 | 6.76 | 6.54 | 6.64 | 6.64 | - |
| Aug 2, 2024 | 6.94 | 7.06 | 6.78 | 6.86 | 6.86 | - |
| Aug 1, 2024 | 7.42 | 7.46 | 7.04 | 7.04 | 7.04 | - |
| Jul 31, 2024 | 7.62 | 7.62 | 7.46 | 7.48 | 7.48 | - |
| Jul 30, 2024 | 7.38 | 7.50 | 7.36 | 7.36 | 7.36 | - |
| Jul 29, 2024 | 7.80 | 7.82 | 7.56 | 7.58 | 7.58 | - |
| Jul 26, 2024 | 7.58 | 7.80 | 7.56 | 7.80 | 7.80 | - |
| Jul 25, 2024 | 7.44 | 7.68 | 7.44 | 7.56 | 7.56 | - |
| Jul 24, 2024 | 7.76 | 7.76 | 7.38 | 7.38 | 7.38 | - |
| Jul 23, 2024 | 8.06 | 8.06 | 7.78 | 7.78 | 7.78 | 70 |
| Jul 22, 2024 | 7.86 | 8.26 | 7.86 | 8.26 | 8.26 | - |
| Jul 19, 2024 | 7.70 | 7.78 | 7.58 | 7.78 | 7.78 | - |
| Jul 18, 2024 | 7.78 | 7.90 | 7.66 | 7.66 | 7.66 | - |
| Jul 17, 2024 | 8.22 | 8.22 | 7.86 | 7.92 | 7.92 | - |
| Jul 16, 2024 | 7.78 | 8.20 | 7.78 | 8.20 | 8.20 | - |
| Jul 15, 2024 | 7.84 | 7.84 | 7.58 | 7.74 | 7.74 | - |
| Jul 12, 2024 | 7.96 | 8.38 | 7.96 | 8.12 | 8.12 | - |
| Jul 11, 2024 | 7.68 | 8.12 | 7.68 | 8.00 | 8.00 | - |
| Jul 10, 2024 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | - |
| Jul 9, 2024 | 6.90 | 6.94 | 6.90 | 6.92 | 6.92 | - |
| Jul 8, 2024 | 7.00 | 7.08 | 6.86 | 6.88 | 6.88 | - |
| Jul 5, 2024 | 7.30 | 7.30 | 6.90 | 7.16 | 7.16 | - |
| Jul 4, 2024 | 7.36 | 7.48 | 7.36 | 7.48 | 7.48 | - |
| Jul 3, 2024 | 7.22 | 7.74 | 7.22 | 7.72 | 7.72 | 200 |
| Jul 2, 2024 | 7.12 | 7.34 | 7.06 | 7.06 | 7.06 | - |
| Jul 1, 2024 | 6.94 | 7.20 | 6.84 | 7.20 | 7.20 | - |
| Jun 28, 2024 | 7.14 | 7.14 | 6.84 | 6.84 | 6.84 | - |
| Jun 27, 2024 | 7.38 | 7.38 | 7.20 | 7.22 | 7.22 | - |
| Jun 26, 2024 | 7.44 | 7.68 | 7.44 | 7.66 | 7.66 | - |
| Jun 25, 2024 | 7.32 | 7.34 | 7.22 | 7.34 | 7.34 | - |
| Jun 24, 2024 | 7.22 | 7.48 | 7.18 | 7.40 | 7.40 | - |
| Jun 21, 2024 | 7.02 | 7.14 | 7.00 | 7.14 | 7.14 | - |
| Jun 20, 2024 | 6.94 | 7.00 | 6.86 | 6.90 | 6.90 | 700 |
| Jun 19, 2024 | 6.94 | 7.06 | 6.94 | 7.04 | 7.04 | - |
| Jun 18, 2024 | 6.84 | 7.00 | 6.82 | 7.00 | 7.00 | - |
| Jun 17, 2024 | 6.94 | 6.94 | 6.76 | 6.82 | 6.82 | - |
| Jun 14, 2024 | 6.90 | 6.90 | 6.74 | 6.74 | 6.74 | - |
| Jun 13, 2024 | 6.90 | 7.04 | 6.88 | 6.94 | 6.94 | - |
| Jun 12, 2024 | 7.06 | 7.06 | 6.88 | 6.94 | 6.94 | - |
| Jun 11, 2024 | 7.38 | 7.38 | 7.02 | 7.02 | 7.02 | - |
| Jun 10, 2024 | 7.60 | 7.74 | 7.44 | 7.44 | 7.44 | 1,000 |
| Jun 7, 2024 | 7.62 | 7.70 | 7.52 | 7.52 | 7.52 | - |
| Jun 6, 2024 | 7.52 | 7.74 | 7.52 | 7.68 | 7.68 | - |
| Jun 5, 2024 | 7.72 | 7.72 | 7.64 | 7.66 | 7.66 | - |
| Jun 4, 2024 | 7.48 | 7.56 | 7.44 | 7.48 | 7.48 | - |
| Jun 3, 2024 | 7.70 | 7.78 | 7.44 | 7.44 | 7.44 | - |
| May 31, 2024 | 7.88 | 7.88 | 7.64 | 7.70 | 7.70 | - |
| May 30, 2024 | 7.60 | 8.02 | 7.56 | 8.02 | 8.02 | - |
| May 29, 2024 | 7.72 | 7.72 | 7.56 | 7.64 | 7.64 | - |
| May 28, 2024 | 7.66 | 7.76 | 7.52 | 7.76 | 7.76 | - |
| May 27, 2024 | 7.64 | 7.76 | 7.64 | 7.76 | 7.76 | - |
| May 24, 2024 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 30 |
| May 23, 2024 | 7.94 | 7.94 | 7.44 | 7.44 | 7.44 | - |
| May 22, 2024 | 8.02 | 8.22 | 7.96 | 8.00 | 8.00 | - |
| May 21, 2024 | 7.42 | 9.10 | 7.38 | 8.12 | 8.12 | - |
| May 20, 2024 | 8.02 | 8.06 | 7.52 | 7.60 | 7.60 | - |
| May 17, 2024 | 7.36 | 7.68 | 7.36 | 7.58 | 7.58 | - |
| May 16, 2024 | 7.36 | 7.60 | 7.36 | 7.60 | 7.60 | 50 |
| May 15, 2024 | 7.66 | 7.74 | 7.32 | 7.36 | 7.36 | 285 |
| May 14, 2024 | 7.48 | 7.64 | 7.30 | 7.56 | 7.56 | - |
| May 13, 2024 | 7.40 | 7.74 | 7.24 | 7.52 | 7.52 | - |
| May 10, 2024 | 7.56 | 7.62 | 7.14 | 7.14 | 7.14 | - |
| May 9, 2024 | 7.56 | 7.64 | 7.50 | 7.54 | 7.54 | - |
| May 8, 2024 | 7.76 | 7.76 | 7.22 | 7.24 | 7.24 | - |
| May 7, 2024 | 8.22 | 8.22 | 7.84 | 7.84 | 7.84 | - |
| May 6, 2024 | 8.30 | 8.40 | 8.28 | 8.36 | 8.36 | - |
| May 3, 2024 | 8.66 | 8.66 | 8.34 | 8.42 | 8.42 | - |
| May 2, 2024 | 8.08 | 8.86 | 8.08 | 8.86 | 8.86 | - |
| Apr 30, 2024 | 7.72 | 7.72 | 7.44 | 7.56 | 7.56 | - |
| Apr 29, 2024 | 7.40 | 7.48 | 7.34 | 7.48 | 7.48 | - |
| Apr 26, 2024 | 7.20 | 7.32 | 7.18 | 7.32 | 7.32 | - |
| Apr 25, 2024 | 6.62 | 6.66 | 6.54 | 6.60 | 6.60 | - |
| Apr 24, 2024 | 6.78 | 6.84 | 6.62 | 6.62 | 6.62 | - |
| Apr 23, 2024 | 6.54 | 6.66 | 6.54 | 6.66 | 6.66 | - |
| Apr 22, 2024 | 6.40 | 6.58 | 6.26 | 6.58 | 6.58 | - |
| Apr 19, 2024 | 6.56 | 6.58 | 6.48 | 6.48 | 6.48 | - |
| Apr 18, 2024 | 6.94 | 7.00 | 6.64 | 6.70 | 6.70 | - |
| Apr 17, 2024 | 6.76 | 7.02 | 6.76 | 7.02 | 7.02 | - |
| Apr 16, 2024 | 6.70 | 6.82 | 6.56 | 6.82 | 6.82 | - |
| Apr 15, 2024 | 7.04 | 7.06 | 6.68 | 6.68 | 6.68 | - |
| Apr 12, 2024 | 7.38 | 7.44 | 7.06 | 7.06 | 7.06 | - |
| Apr 11, 2024 | 7.66 | 7.80 | 7.58 | 7.62 | 7.62 | - |
| Apr 10, 2024 | 7.54 | 7.72 | 7.44 | 7.50 | 7.50 | - |
| Apr 9, 2024 | 6.98 | 7.42 | 6.98 | 7.42 | 7.42 | - |
| Apr 8, 2024 | 6.74 | 6.80 | 6.66 | 6.80 | 6.80 | - |
| Apr 5, 2024 | 6.88 | 7.02 | 6.84 | 6.86 | 6.86 | - |
| Apr 4, 2024 | 6.84 | 7.02 | 6.84 | 6.94 | 6.94 | - |
| Apr 3, 2024 | 6.82 | 6.94 | 6.78 | 6.86 | 6.86 | 500 |
| Apr 2, 2024 | 7.26 | 7.26 | 6.94 | 6.94 | 6.94 | - |
| Mar 28, 2024 | 7.62 | 7.62 | 7.10 | 7.10 | 7.10 | - |
| Mar 27, 2024 | 7.72 | 7.72 | 7.22 | 7.26 | 7.26 | - |
| Mar 26, 2024 | 8.10 | 8.10 | 7.92 | 7.94 | 7.94 | - |
| Mar 25, 2024 | 7.96 | 7.98 | 7.90 | 7.96 | 7.96 | - |
| Mar 22, 2024 | 8.42 | 8.42 | 7.84 | 7.88 | 7.88 | - |
| Mar 21, 2024 | 8.76 | 8.86 | 8.54 | 8.54 | 8.54 | - |
| Mar 20, 2024 | 9.50 | 9.50 | 8.70 | 8.70 | 8.70 | - |
| Mar 19, 2024 | 9.42 | 9.42 | 8.80 | 9.10 | 9.10 | - |
| Mar 18, 2024 | 9.60 | 9.60 | 9.04 | 9.04 | 9.04 | - |
| Mar 15, 2024 | 8.70 | 8.94 | 8.70 | 8.84 | 8.84 | - |
| Mar 14, 2024 | 8.90 | 8.96 | 8.62 | 8.62 | 8.62 | - |
| Mar 13, 2024 | 9.56 | 9.56 | 9.16 | 9.16 | 9.16 | - |
| Mar 12, 2024 | 9.58 | 9.68 | 9.44 | 9.44 | 9.44 | - |
| Mar 11, 2024 | 8.88 | 9.34 | 8.88 | 9.20 | 9.20 | 100 |
| Mar 8, 2024 | 8.62 | 8.78 | 8.56 | 8.72 | 8.72 | - |
| Mar 7, 2024 | 8.38 | 8.54 | 8.38 | 8.54 | 8.54 | - |
| Mar 6, 2024 | 8.80 | 8.92 | 8.70 | 8.80 | 8.80 | - |
| Mar 5, 2024 | 8.52 | 8.52 | 8.36 | 8.42 | 8.42 | - |
| Mar 4, 2024 | 8.64 | 8.80 | 8.36 | 8.42 | 8.42 | - |
| Mar 1, 2024 | 9.04 | 9.20 | 8.86 | 9.20 | 9.20 | - |
| Feb 29, 2024 | 8.38 | 8.74 | 8.34 | 8.72 | 8.72 | - |
| Feb 28, 2024 | 8.32 | 8.32 | 8.04 | 8.08 | 8.08 | - |
| Feb 27, 2024 | 8.50 | 8.82 | 8.50 | 8.66 | 8.66 | - |
| Feb 26, 2024 | 8.10 | 8.48 | 8.00 | 8.48 | 8.48 | 10 |
| Feb 23, 2024 | 8.42 | 8.42 | 7.98 | 7.98 | 7.98 | - |
| Feb 22, 2024 | 8.42 | 8.64 | 8.30 | 8.40 | 8.40 | - |
| Feb 21, 2024 | 8.60 | 8.64 | 8.42 | 8.42 | 8.42 | - |
| Feb 20, 2024 | 8.48 | 8.60 | 8.26 | 8.28 | 8.28 | - |
| Feb 19, 2024 | 8.82 | 9.22 | 8.82 | 9.22 | 9.22 | - |
| Feb 16, 2024 | 8.92 | 9.02 | 8.76 | 8.76 | 8.76 | 63 |
| Feb 15, 2024 | 8.40 | 8.54 | 8.40 | 8.50 | 8.50 | - |
| Feb 14, 2024 | 8.36 | 8.46 | 8.24 | 8.34 | 8.34 | - |
| Feb 13, 2024 | 8.16 | 8.34 | 7.94 | 7.94 | 7.94 | - |
| Feb 12, 2024 | 7.94 | 8.36 | 7.90 | 8.18 | 8.18 | - |
| Feb 9, 2024 | 7.76 | 7.84 | 7.72 | 7.84 | 7.84 | - |
| Feb 8, 2024 | 7.82 | 7.90 | 7.78 | 7.82 | 7.82 | - |
| Feb 7, 2024 | 7.94 | 7.94 | 7.84 | 7.88 | 7.88 | - |
| Feb 6, 2024 | 7.90 | 8.16 | 7.90 | 8.16 | 8.16 | - |
| Feb 5, 2024 | 7.58 | 7.72 | 7.32 | 7.36 | 7.36 | 100 |
| Feb 2, 2024 | 7.60 | 7.64 | 7.50 | 7.58 | 7.58 | - |
| Feb 1, 2024 | 7.82 | 7.96 | 7.76 | 7.82 | 7.82 | - |
| Jan 31, 2024 | 7.70 | 7.94 | 7.60 | 7.84 | 7.84 | 600 |
| Jan 30, 2024 | 8.20 | 8.20 | 7.96 | 7.96 | 7.96 | - |
| Jan 29, 2024 | 8.12 | 8.24 | 8.04 | 8.16 | 8.16 | - |
| Jan 26, 2024 | 8.18 | 8.30 | 8.18 | 8.26 | 8.26 | - |
| Jan 25, 2024 | 8.34 | 8.38 | 8.30 | 8.34 | 8.34 | - |
| Jan 24, 2024 | 8.52 | 9.08 | 8.50 | 8.50 | 8.50 | - |
| Jan 23, 2024 | 8.74 | 9.30 | 8.70 | 8.92 | 8.92 | - |
| Jan 22, 2024 | 8.06 | 8.70 | 8.06 | 8.60 | 8.60 | - |
| Jan 19, 2024 | 8.70 | 8.86 | 8.66 | 8.86 | 8.86 | 100 |
| Jan 18, 2024 | 9.08 | 9.52 | 9.04 | 9.04 | 9.04 | 1,000 |
| Jan 17, 2024 | 9.14 | 9.36 | 9.04 | 9.30 | 9.30 | - |
| Jan 16, 2024 | 10.20 | 10.20 | 9.86 | 9.86 | 9.86 | - |
| Jan 15, 2024 | 10.05 | 10.35 | 10.05 | 10.35 | 10.35 | - |
| Jan 12, 2024 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | - |
| Jan 11, 2024 | 11.70 | 11.70 | 11.10 | 11.25 | 11.25 | - |
| Jan 10, 2024 | 11.30 | 11.45 | 11.25 | 11.40 | 11.40 | - |
| Jan 9, 2024 | 11.40 | 11.55 | 11.40 | 11.55 | 11.55 | - |
| Jan 8, 2024 | 11.30 | 11.65 | 11.30 | 11.65 | 11.65 | - |
| Jan 5, 2024 | 12.35 | 12.50 | 11.95 | 11.95 | 11.95 | - |
| Jan 4, 2024 | 12.90 | 12.95 | 12.70 | 12.70 | 12.70 | - |
| Jan 3, 2024 | 12.85 | 13.00 | 12.70 | 13.00 | 13.00 | 5 |
| Jan 2, 2024 | 13.05 | 13.05 | 12.75 | 12.85 | 12.85 | - |
| Dec 29, 2023 | 12.95 | 13.15 | 12.95 | 13.05 | 13.05 | 20 |
| Dec 28, 2023 | 12.60 | 13.20 | 12.50 | 12.90 | 12.90 | - |
| Dec 27, 2023 | 12.35 | 12.55 | 12.25 | 12.30 | 12.30 | - |
| Dec 22, 2023 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | - |
| Dec 21, 2023 | 12.65 | 12.90 | 12.65 | 12.85 | 12.85 | - |
| Dec 20, 2023 | 13.30 | 13.30 | 12.95 | 12.95 | 12.95 | - |
| Dec 19, 2023 | 13.25 | 13.55 | 13.15 | 13.50 | 13.50 | - |
| Dec 18, 2023 | 13.10 | 13.35 | 13.00 | 13.20 | 13.20 | - |
| Dec 15, 2023 | 13.95 | 14.25 | 13.35 | 13.35 | 13.35 | - |
| Dec 14, 2023 | 13.95 | 14.65 | 13.75 | 14.25 | 14.25 | - |
| Dec 13, 2023 | 14.05 | 14.05 | 13.60 | 13.95 | 13.95 | - |
| Dec 12, 2023 | 15.10 | 15.10 | 14.20 | 14.40 | 14.40 | - |
| Dec 11, 2023 | 14.40 | 14.75 | 14.25 | 14.75 | 14.75 | - |
| Dec 8, 2023 | 14.30 | 14.45 | 14.15 | 14.15 | 14.15 | - |
| Dec 7, 2023 | 15.35 | 15.35 | 14.80 | 14.80 | 14.80 | - |
| Dec 6, 2023 | 15.05 | 15.65 | 15.05 | 15.65 | 15.65 | - |
| Dec 5, 2023 | 14.85 | 15.10 | 14.85 | 14.95 | 14.95 | - |
| Dec 4, 2023 | 14.50 | 14.85 | 14.45 | 14.85 | 14.85 | - |
| Dec 1, 2023 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | - |
| Nov 30, 2023 | 15.70 | 15.90 | 15.25 | 15.25 | 15.25 | - |
| Nov 29, 2023 | 15.80 | 16.15 | 15.65 | 15.65 | 15.65 | - |
| Nov 28, 2023 | 16.40 | 16.40 | 15.95 | 16.25 | 16.25 | - |
| Nov 27, 2023 | 16.85 | 16.85 | 16.30 | 16.30 | 16.30 | - |
| Nov 24, 2023 | 16.90 | 17.00 | 16.65 | 16.90 | 16.90 | - |
| Nov 23, 2023 | 16.85 | 16.85 | 16.75 | 16.85 | 16.85 | - |
| Nov 22, 2023 | 16.10 | 16.20 | 15.95 | 15.95 | 15.95 | - |
| Nov 21, 2023 | 16.50 | 16.60 | 16.00 | 16.00 | 16.00 | - |
| Nov 20, 2023 | 16.20 | 16.80 | 15.75 | 16.75 | 16.75 | 50 |
| Nov 17, 2023 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | - |
| Nov 16, 2023 | 15.60 | 15.60 | 14.80 | 14.90 | 14.90 | - |
| Nov 15, 2023 | 15.80 | 16.00 | 15.25 | 15.85 | 15.85 | - |
| Nov 14, 2023 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | - |
| Nov 13, 2023 | 14.35 | 14.75 | 14.35 | 14.55 | 14.55 | - |
| Nov 10, 2023 | 14.60 | 14.60 | 14.25 | 14.25 | 14.25 | - |
| Nov 9, 2023 | 15.45 | 15.45 | 14.85 | 14.85 | 14.85 | 373 |
| Nov 8, 2023 | 15.25 | 15.45 | 14.95 | 14.95 | 14.95 | - |
| Nov 7, 2023 | 16.45 | 16.45 | 15.65 | 15.85 | 15.85 | - |
| Nov 6, 2023 | 16.65 | 16.70 | 16.00 | 16.25 | 16.25 | 60 |
| Nov 3, 2023 | 15.55 | 16.15 | 15.55 | 15.95 | 15.95 | - |
| Nov 2, 2023 | 14.85 | 15.75 | 14.85 | 15.55 | 15.55 | - |
| Nov 1, 2023 | 13.80 | 14.65 | 13.80 | 14.60 | 14.60 | - |
| Oct 31, 2023 | 14.10 | 14.10 | 13.50 | 13.65 | 13.65 | - |
| Oct 30, 2023 | 14.35 | 14.35 | 13.95 | 13.95 | 13.95 | - |
Related Tickers
MOM.F Mahindra & Mahindra Limited
30.20
-0.66%
L87A.F Li Auto Inc.
26.30
-2.59%
PAH3.SG Porsche Automobil Holding SE
38.29
-3.11%
1114.HK BRILLIANCE CHI
2.610
-1.51%
N3IA.F NIO Inc.
5.16
-5.15%
BY6.F BYD Company Limited
35.30
-0.31%
TL0.F Tesla, Inc.
239.00
-1.04%
9866.HK NIO Inc.
45.600
+9.75%
2015.HK Li Auto Inc.
111.400
-0.71%
PAH3.DE Porsche Automobil Holding SE
38.44
-3.20%