Frankfurt EUR

Li Auto Inc. (L87A.F)

Compare
26.30 -0.70 (-2.59%)
At close: 2:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 26.60 27.20 26.30 26.30 26.30 1,000
Oct 28, 2024 26.80 27.00 26.80 27.00 27.00 200
Oct 25, 2024 26.30 27.00 26.30 27.00 27.00 515
Oct 24, 2024 25.50 25.50 25.00 25.30 25.30 325
Oct 23, 2024 25.80 25.90 25.50 25.60 25.60 1,750
Oct 22, 2024 24.10 24.70 24.10 24.70 24.70 800
Oct 21, 2024 22.90 23.40 22.70 23.40 23.40 1,284
Oct 18, 2024 23.10 23.30 23.10 23.20 23.20 500
Oct 17, 2024 23.10 23.10 22.20 22.20 22.20 1,100
Oct 16, 2024 22.90 22.90 22.80 22.80 22.80 200
Oct 15, 2024 23.80 23.80 23.00 23.30 23.30 1,560
Oct 14, 2024 24.90 24.90 24.60 24.90 24.90 800
Oct 11, 2024 24.20 24.60 24.00 24.60 24.60 600
Oct 10, 2024 25.50 25.50 24.80 24.80 24.80 895
Oct 9, 2024 25.00 25.30 24.30 25.30 25.30 1,196
Oct 8, 2024 26.40 26.40 24.20 25.30 25.30 2,010
Oct 7, 2024 27.70 28.20 27.70 27.70 27.70 480
Oct 4, 2024 27.00 27.30 26.10 26.80 26.80 1,100
Oct 3, 2024 27.00 27.00 26.20 26.20 26.20 200
Oct 2, 2024 27.60 28.60 26.20 27.00 27.00 2,653
Oct 1, 2024 23.40 25.30 23.40 25.30 25.30 1,448
Sep 30, 2024 24.80 25.00 23.50 23.50 23.50 2,061
Sep 27, 2024 22.30 23.00 22.30 22.60 22.60 350
Sep 26, 2024 22.20 23.50 22.20 23.20 23.20 2,550
Sep 25, 2024 20.80 21.50 20.70 21.20 21.20 646
Sep 24, 2024 21.00 21.60 21.00 21.60 21.60 300
Sep 23, 2024 19.45 19.90 19.45 19.75 19.75 600
Sep 20, 2024 19.45 19.45 19.20 19.20 19.20 400
Sep 19, 2024 19.00 19.20 19.00 19.20 19.20 500
Sep 18, 2024 19.05 19.10 18.75 18.75 18.75 590
Sep 17, 2024 17.90 19.05 17.90 19.05 19.05 636
Sep 16, 2024 17.10 17.10 17.10 17.10 17.10 -
Sep 13, 2024 17.10 17.20 17.10 17.20 17.20 200
Sep 12, 2024 17.40 17.40 17.15 17.15 17.15 400
Sep 11, 2024 17.55 17.70 17.55 17.70 17.70 200
Sep 10, 2024 17.85 17.85 17.65 17.80 17.80 200
Sep 9, 2024 16.60 16.95 16.45 16.95 16.95 400
Sep 6, 2024 16.80 16.80 16.80 16.80 16.80 1,000
Sep 5, 2024 16.80 16.80 16.80 16.80 16.80 -
Sep 4, 2024 16.95 17.20 16.95 17.20 17.20 64
Sep 3, 2024 17.35 17.35 17.35 17.35 17.35 -
Sep 2, 2024 17.30 17.30 17.25 17.25 17.25 230
Aug 30, 2024 18.60 18.60 17.55 17.55 17.55 550
Aug 29, 2024 16.95 17.00 16.90 17.00 17.00 550
Aug 28, 2024 18.70 19.10 16.10 16.10 16.10 3,200
Aug 27, 2024 18.85 18.85 18.70 18.70 18.70 -
Aug 26, 2024 18.85 18.85 18.40 18.40 18.40 -
Aug 23, 2024 19.15 19.25 19.05 19.05 19.05 350
Aug 22, 2024 18.70 19.00 18.70 19.00 19.00 -
Aug 21, 2024 18.60 18.60 18.60 18.60 18.60 -
Aug 20, 2024 18.95 18.95 18.95 18.95 18.95 -
Aug 19, 2024 18.60 19.10 18.60 19.10 19.10 -
Aug 16, 2024 17.00 18.20 17.00 18.20 18.20 880
Aug 15, 2024 17.20 17.55 17.20 17.55 17.55 400
Aug 14, 2024 17.35 17.50 17.05 17.05 17.05 400
Aug 13, 2024 17.65 17.65 17.60 17.60 17.60 200
Aug 12, 2024 18.05 18.05 17.80 17.80 17.80 400
Aug 9, 2024 18.35 18.50 18.35 18.50 18.50 200
Aug 8, 2024 17.55 17.65 17.35 17.65 17.65 200
Aug 7, 2024 17.65 17.65 17.55 17.60 17.60 200
Aug 6, 2024 17.35 17.35 17.30 17.30 17.30 200
Aug 5, 2024 16.85 17.30 16.60 17.30 17.30 625
Aug 2, 2024 17.70 17.85 17.35 17.35 17.35 600
Aug 1, 2024 17.90 18.95 17.90 18.95 18.95 1,300
Jul 31, 2024 18.05 18.05 18.05 18.05 18.05 -
Jul 30, 2024 17.30 17.55 17.30 17.50 17.50 300
Jul 29, 2024 17.60 17.80 17.40 17.80 17.80 213
Jul 26, 2024 17.55 17.70 17.55 17.70 17.70 200
Jul 25, 2024 17.30 17.85 17.30 17.85 17.85 600
Jul 24, 2024 17.50 17.60 17.30 17.30 17.30 510
Jul 23, 2024 18.50 18.50 18.10 18.10 18.10 400
Jul 22, 2024 18.25 18.60 18.25 18.60 18.60 500
Jul 19, 2024 18.25 18.25 18.25 18.25 18.25 -
Jul 18, 2024 18.60 18.95 18.60 18.95 18.95 400
Jul 17, 2024 18.90 18.90 18.60 18.60 18.60 450
Jul 16, 2024 18.45 18.80 18.45 18.80 18.80 400
Jul 15, 2024 18.85 19.00 18.55 19.00 19.00 400
Jul 12, 2024 19.45 19.75 19.45 19.75 19.75 400
Jul 11, 2024 19.35 19.75 19.35 19.75 19.75 400
Jul 10, 2024 18.25 18.65 18.25 18.65 18.65 500
Jul 9, 2024 18.50 18.50 18.50 18.50 18.50 200
Jul 8, 2024 18.30 18.70 18.10 18.70 18.70 800
Jul 5, 2024 18.75 18.75 18.75 18.75 18.75 -
Jul 4, 2024 19.20 19.30 19.20 19.30 19.30 50
Jul 3, 2024 18.40 19.00 18.40 19.00 19.00 500
Jul 2, 2024 17.65 18.15 17.65 18.15 18.15 660
Jul 1, 2024 16.60 17.90 16.60 17.90 17.90 530
Jun 28, 2024 16.95 16.95 16.70 16.70 16.70 400
Jun 27, 2024 17.55 17.55 17.10 17.10 17.10 400
Jun 26, 2024 17.25 17.50 17.25 17.50 17.50 400
Jun 25, 2024 16.70 17.05 16.70 17.05 17.05 400
Jun 24, 2024 16.60 17.05 16.60 17.05 17.05 400
Jun 21, 2024 16.75 16.75 16.75 16.75 16.75 -
Jun 20, 2024 17.00 17.05 16.60 16.60 16.60 275
Jun 19, 2024 17.35 17.35 17.35 17.35 17.35 -
Jun 18, 2024 17.05 17.05 16.85 17.00 17.00 680
Jun 17, 2024 17.60 17.60 16.85 16.85 16.85 555
Jun 14, 2024 17.85 17.85 17.60 17.80 17.80 450
Jun 13, 2024 17.70 17.95 17.60 17.95 17.95 450
Jun 12, 2024 17.50 17.50 17.25 17.40 17.40 3,730
Jun 11, 2024 18.05 18.05 17.50 17.50 17.50 900
Jun 10, 2024 18.80 18.80 18.20 18.20 18.20 769
Jun 7, 2024 18.20 18.75 18.20 18.75 18.75 225
Jun 6, 2024 18.60 18.60 18.40 18.40 18.40 250
Jun 5, 2024 18.60 18.60 18.45 18.45 18.45 300
Jun 4, 2024 18.75 18.75 18.40 18.40 18.40 300
Jun 3, 2024 19.30 19.70 18.50 18.50 18.50 900
May 31, 2024 18.90 18.95 18.50 18.50 18.50 3,468
May 30, 2024 18.50 18.85 18.50 18.85 18.85 400
May 29, 2024 18.90 18.90 18.60 18.60 18.60 400
May 28, 2024 19.10 19.10 18.70 18.70 18.70 423
May 27, 2024 19.00 19.30 19.00 19.30 19.30 117
May 24, 2024 18.65 18.80 18.65 18.80 18.80 500
May 23, 2024 19.00 19.00 18.40 18.40 18.40 450
May 22, 2024 19.60 19.60 19.30 19.30 19.30 200
May 21, 2024 19.40 19.50 19.20 19.25 19.25 3,866
May 20, 2024 23.40 23.40 19.70 20.30 20.30 330
May 17, 2024 22.40 23.00 22.40 23.00 23.00 500
May 16, 2024 23.50 23.50 23.00 23.00 23.00 -
May 15, 2024 24.30 24.30 23.50 23.50 23.50 470
May 14, 2024 24.50 24.50 24.20 24.40 24.40 480
May 13, 2024 24.90 25.30 24.90 25.30 25.30 200
May 10, 2024 24.90 25.20 24.70 24.70 24.70 400
May 9, 2024 25.60 25.60 25.20 25.20 25.20 -
May 8, 2024 25.90 25.90 24.60 24.60 24.60 400
May 7, 2024 27.30 27.30 26.50 26.50 26.50 400
May 6, 2024 27.70 27.90 26.80 26.80 26.80 440
May 3, 2024 26.50 26.80 25.80 25.80 25.80 900
May 2, 2024 25.50 26.50 25.50 26.50 26.50 400
Apr 30, 2024 25.00 25.00 24.50 24.50 24.50 240
Apr 29, 2024 24.70 24.80 24.20 24.20 24.20 235
Apr 26, 2024 23.70 23.90 23.60 23.60 23.60 330
Apr 25, 2024 22.00 22.00 21.80 21.80 21.80 235
Apr 24, 2024 23.10 23.10 23.10 23.10 23.10 -
Apr 23, 2024 23.20 23.60 23.10 23.10 23.10 450
Apr 22, 2024 23.50 23.60 23.00 23.60 23.60 620
Apr 19, 2024 25.60 25.90 25.40 25.40 25.40 705
Apr 18, 2024 27.40 28.00 27.00 27.00 27.00 700
Apr 17, 2024 27.30 27.30 27.00 27.00 27.00 200
Apr 16, 2024 26.70 26.70 26.40 26.50 26.50 1,180
Apr 15, 2024 27.50 27.90 27.00 27.00 27.00 530
Apr 12, 2024 28.10 28.20 27.60 27.60 27.60 220
Apr 11, 2024 29.30 29.40 29.10 29.10 29.10 3,380
Apr 10, 2024 29.60 29.80 29.10 29.10 29.10 420
Apr 9, 2024 29.20 29.20 29.10 29.10 29.10 200
Apr 8, 2024 28.50 29.00 28.50 28.50 28.50 404
Apr 5, 2024 27.40 28.00 27.40 28.00 28.00 600
Apr 4, 2024 28.00 28.00 27.50 27.50 27.50 400
Apr 3, 2024 28.00 28.00 28.00 28.00 28.00 -
Apr 2, 2024 29.40 29.40 28.00 29.00 29.00 980
Mar 28, 2024 28.70 28.70 27.70 27.70 27.70 475
Mar 27, 2024 28.00 28.00 27.30 27.80 27.80 1,500
Mar 26, 2024 28.80 29.00 28.20 28.70 28.70 429
Mar 25, 2024 28.10 28.40 28.00 28.20 28.20 240
Mar 22, 2024 28.70 28.70 28.30 28.60 28.60 447
Mar 21, 2024 31.40 31.40 28.40 29.30 29.30 1,062
Mar 20, 2024 31.20 31.20 31.20 31.20 31.20 -
Mar 19, 2024 29.60 30.50 29.60 30.40 30.40 265
Mar 18, 2024 32.50 32.50 31.80 31.80 31.80 375
Mar 15, 2024 34.60 35.00 34.50 35.00 35.00 320
Mar 14, 2024 35.00 35.00 34.40 34.40 34.40 430
Mar 13, 2024 35.50 35.50 35.00 35.00 35.00 200
Mar 12, 2024 34.40 36.80 34.40 36.80 36.80 734
Mar 11, 2024 33.40 33.80 33.30 33.30 33.30 220
Mar 8, 2024 33.60 34.10 33.20 33.20 33.20 365
Mar 7, 2024 33.40 33.50 32.90 32.90 32.90 120
Mar 6, 2024 35.80 35.90 35.00 35.00 35.00 284
Mar 5, 2024 35.60 35.70 34.60 34.60 34.60 660
Mar 4, 2024 37.70 37.70 34.80 34.80 34.80 485
Mar 1, 2024 42.10 42.10 40.80 40.80 40.80 967
Feb 29, 2024 41.80 42.20 41.60 42.20 42.20 785
Feb 28, 2024 41.40 41.40 40.70 41.20 41.20 427
Feb 27, 2024 40.10 42.30 40.10 41.90 41.90 2,688
Feb 26, 2024 32.40 38.30 32.40 38.30 38.30 13,218
Feb 23, 2024 32.20 32.20 32.20 32.20 32.20 -
Feb 22, 2024 29.20 32.60 29.20 32.60 32.60 1,030
Feb 21, 2024 28.90 30.20 28.90 30.20 30.20 240
Feb 20, 2024 30.10 30.10 29.40 29.40 29.40 329
Feb 19, 2024 30.00 30.00 29.60 29.60 29.60 220
Feb 16, 2024 30.00 30.30 29.40 29.40 29.40 133
Feb 15, 2024 28.40 28.50 28.10 28.10 28.10 30
Feb 14, 2024 28.40 28.80 27.90 27.90 27.90 50
Feb 13, 2024 28.10 28.10 27.60 27.60 27.60 200
Feb 12, 2024 28.30 28.80 28.30 28.80 28.80 -
Feb 9, 2024 27.90 28.40 27.90 28.10 28.10 73
Feb 8, 2024 28.10 28.10 27.70 27.70 27.70 10
Feb 7, 2024 28.50 28.50 27.80 27.80 27.80 534
Feb 6, 2024 28.10 28.60 27.80 28.60 28.60 642
Feb 5, 2024 26.60 26.60 26.50 26.50 26.50 10
Feb 2, 2024 26.50 26.50 26.50 26.50 26.50 -
Feb 1, 2024 25.90 27.00 25.90 27.00 27.00 -
Jan 31, 2024 25.10 25.30 24.90 25.30 25.30 398
Jan 30, 2024 25.40 25.40 25.10 25.10 25.10 200
Jan 29, 2024 25.80 25.80 25.80 25.80 25.80 -
Jan 26, 2024 25.30 25.50 25.00 25.30 25.30 254
Jan 25, 2024 26.20 26.20 25.70 25.70 25.70 300
Jan 24, 2024 26.30 27.30 26.00 26.00 26.00 314
Jan 23, 2024 26.30 26.80 25.80 26.60 26.60 1,995
Jan 22, 2024 24.40 25.00 24.40 25.00 25.00 180
Jan 19, 2024 25.80 25.90 25.80 25.90 25.90 419
Jan 18, 2024 26.60 27.50 26.60 27.50 27.50 249
Jan 17, 2024 26.80 26.80 26.80 26.80 26.80 40
Jan 16, 2024 27.60 27.60 27.60 27.60 27.60 -
Jan 15, 2024 28.00 28.10 27.80 27.80 27.80 1,099
Jan 12, 2024 29.60 29.60 29.40 29.50 29.50 150
Jan 11, 2024 30.30 30.70 30.30 30.70 30.70 99
Jan 10, 2024 29.60 29.60 29.20 29.30 29.30 735
Jan 9, 2024 31.00 31.00 30.20 30.20 30.20 130
Jan 8, 2024 30.80 30.80 30.50 30.50 30.50 -
Jan 5, 2024 31.90 31.90 31.90 31.90 31.90 -
Jan 4, 2024 32.80 32.80 32.80 32.80 32.80 -
Jan 3, 2024 31.70 32.00 31.70 32.00 32.00 -
Jan 2, 2024 32.30 32.30 32.30 32.30 32.30 -
Dec 29, 2023 33.70 34.10 33.70 34.10 34.10 89
Dec 28, 2023 33.70 33.80 33.50 33.70 33.70 1,019
Dec 27, 2023 31.10 31.10 31.10 31.10 31.10 -
Dec 22, 2023 30.00 30.00 29.00 29.00 29.00 260
Dec 21, 2023 30.40 30.40 30.40 30.40 30.40 -
Dec 20, 2023 31.90 31.90 30.70 30.70 30.70 119
Dec 19, 2023 31.30 31.30 31.30 31.30 31.30 -
Dec 18, 2023 32.10 32.10 32.10 32.10 32.10 -
Dec 15, 2023 32.80 32.80 32.80 32.80 32.80 18
Dec 14, 2023 31.50 31.50 31.50 31.50 31.50 50
Dec 13, 2023 32.00 32.00 31.80 31.80 31.80 400
Dec 12, 2023 32.40 32.40 32.40 32.40 32.40 -
Dec 11, 2023 32.60 32.60 32.60 32.60 32.60 -
Dec 8, 2023 32.20 32.50 32.10 32.10 32.10 180
Dec 7, 2023 33.10 33.10 32.60 32.60 32.60 175
Dec 6, 2023 33.40 33.50 33.40 33.50 33.50 190
Dec 5, 2023 33.00 33.10 33.00 33.10 33.10 -
Dec 4, 2023 33.50 33.50 33.30 33.30 33.30 250
Dec 1, 2023 34.10 34.50 33.30 33.30 33.30 56
Nov 30, 2023 34.20 34.30 33.70 34.30 34.30 285
Nov 29, 2023 35.40 36.30 35.00 35.00 35.00 575
Nov 28, 2023 37.00 37.20 36.40 36.40 36.40 50
Nov 27, 2023 37.20 37.20 36.40 36.40 36.40 -
Nov 24, 2023 37.40 37.40 37.10 37.10 37.10 -
Nov 23, 2023 38.20 38.80 38.20 38.80 38.80 50
Nov 22, 2023 37.10 37.50 36.60 37.50 37.50 40
Nov 21, 2023 37.40 37.60 37.30 37.30 37.30 150
Nov 20, 2023 37.60 38.50 37.50 38.50 38.50 850
Nov 17, 2023 36.60 37.40 36.60 37.40 37.40 -
Nov 16, 2023 35.80 35.80 35.80 35.80 35.80 -
Nov 15, 2023 36.70 37.20 36.70 37.20 37.20 -
Nov 14, 2023 36.20 36.20 36.10 36.10 36.10 -
Nov 13, 2023 35.20 35.20 35.20 35.20 35.20 -
Nov 10, 2023 35.00 35.10 34.60 34.60 34.60 100
Nov 9, 2023 36.50 37.70 35.50 36.60 36.60 900
Nov 8, 2023 35.80 36.10 35.80 36.00 36.00 200
Nov 7, 2023 37.10 37.50 36.80 37.20 37.20 142
Nov 6, 2023 36.80 36.80 36.40 36.40 36.40 200
Nov 3, 2023 33.50 33.90 33.50 33.90 33.90 -
Nov 2, 2023 32.80 33.50 32.80 33.50 33.50 270
Nov 1, 2023 32.00 32.60 32.00 32.60 32.60 -
Oct 31, 2023 32.00 32.20 31.70 31.70 31.70 200
Oct 30, 2023 33.70 33.70 33.70 33.70 33.70 60

Related Tickers