Nio A ADR

NIO
🏛️ germany →
5.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.50 25.86 24.44 24.72 0.0M
2021-12-29 26.50 26.50 24.04 24.98 0.0M
2021-12-28 26.38 26.94 25.94 26.04 0.0M
2021-12-27 27.48 27.66 26.50 26.80 0.0M
2021-12-23 26.66 27.36 25.44 26.56 0.0M
2021-12-22 26.88 27.66 26.14 26.72 0.0M
2021-12-21 25.86 26.88 25.32 26.88 0.0M
2021-12-20 26.88 26.88 24.70 25.18 0.0M
2021-12-17 26.86 27.40 24.60 26.60 0.0M
2021-12-16 28.00 28.50 26.36 26.98 0.0M
2021-12-15 28.24 29.14 25.76 27.68 0.0M
2021-12-14 29.48 30.08 27.52 28.70 0.0M
2021-12-13 30.10 30.88 29.40 30.30 0.0M
2021-12-10 30.00 30.66 29.68 29.92 0.0M
2021-12-09 31.38 31.60 30.28 30.28 0.0M
2021-12-08 30.24 31.38 29.10 30.44 0.0M
2021-12-07 28.52 30.52 28.52 29.50 0.0M
2021-12-06 29.00 29.56 26.34 28.54 0.0M
2021-12-03 32.60 32.62 27.92 28.64 0.0M
2021-12-02 34.78 35.00 30.24 32.30 0.0M
2021-12-01 35.00 36.28 34.00 34.00 0.0M
2021-11-30 35.40 36.38 34.00 35.00 0.0M
2021-11-29 35.00 36.82 34.62 35.54 0.0M
2021-11-26 36.40 36.44 34.52 35.76 0.0M
2021-11-25 36.36 37.52 36.24 37.50 0.0M
2021-11-24 37.06 37.88 36.34 36.94 0.0M
2021-11-23 36.32 38.00 36.16 36.60 0.0M
2021-11-22 35.00 38.00 34.92 37.30 0.0M
2021-11-19 34.50 34.50 33.64 34.40 0.0M
2021-11-18 35.56 35.56 32.84 33.00 0.0M
2021-11-17 35.44 36.40 34.80 34.98 0.0M
2021-11-16 35.40 36.32 35.32 35.32 0.0M
2021-11-15 37.40 37.58 35.02 35.02 0.0M
2021-11-12 37.00 38.00 36.42 36.60 0.0M
2021-11-11 34.22 36.74 34.22 36.48 0.0M
2021-11-10 34.78 36.18 34.40 34.80 0.0M
2021-11-09 37.80 38.00 35.02 35.80 0.0M
2021-11-08 37.18 38.10 35.82 37.74 0.0M
2021-11-05 37.72 37.96 36.00 36.00 0.0M
2021-11-04 35.50 37.98 35.50 37.84 0.0M
2021-11-03 35.98 36.28 34.76 35.78 0.0M
2021-11-02 35.00 36.58 34.42 35.48 0.0M
2021-11-01 34.70 35.00 32.00 34.44 0.0M
2021-10-29 35.20 35.20 33.92 34.00 0.0M
2021-10-28 34.58 34.92 33.68 34.88 0.0M
2021-10-27 35.48 35.60 34.10 34.58 0.0M
2021-10-26 35.48 36.72 34.62 34.62 0.0M
2021-10-25 33.62 35.80 33.32 35.48 0.0M
2021-10-22 34.02 34.78 33.52 33.52 0.0M
2021-10-21 34.66 34.96 33.38 34.88 0.0M
2021-10-20 34.02 34.70 33.70 33.70 0.0M
2021-10-19 34.18 34.98 33.78 34.82 0.0M
2021-10-18 33.00 34.16 32.02 34.16 0.0M
2021-10-15 31.38 32.98 30.86 32.28 0.0M
2021-10-14 31.74 31.88 30.50 31.46 0.0M
2021-10-13 30.98 31.94 30.34 31.76 0.0M
2021-10-12 30.80 31.42 30.02 31.16 0.0M
2021-10-11 31.40 32.06 31.00 31.04 0.0M
2021-10-08 31.42 31.76 30.82 31.70 0.0M
2021-10-07 29.80 31.66 29.42 31.58 0.0M
2021-10-06 29.70 29.70 28.52 29.40 0.0M
2021-10-05 29.00 29.76 28.60 29.60 0.0M
2021-10-04 30.60 30.74 28.50 29.06 0.0M
2021-10-01 31.16 31.90 30.14 30.64 0.0M
2021-09-30 30.74 31.20 30.08 31.18 0.0M
2021-09-29 30.40 31.28 29.98 30.22 0.0M
2021-09-28 31.98 31.98 29.92 30.20 0.0M
2021-09-27 30.20 31.48 29.70 31.48 0.0M
2021-09-24 30.52 30.84 30.00 30.10 0.0M
2021-09-23 31.00 31.18 30.00 30.28 0.0M
2021-09-22 29.52 30.56 29.52 30.50 0.0M
2021-09-21 30.00 30.90 29.42 29.82 0.0M
2021-09-20 31.32 31.80 29.46 30.28 0.0M
2021-09-17 31.36 32.38 31.28 32.00 0.0M
2021-09-16 32.30 32.46 31.20 31.24 0.0M
2021-09-15 32.42 32.42 31.14 31.26 0.0M
2021-09-14 32.14 33.10 31.78 32.42 0.0M
2021-09-13 32.24 32.78 30.82 31.94 0.0M
2021-09-10 32.30 33.48 32.30 32.88 0.0M
2021-09-09 32.00 32.80 31.42 32.34 0.0M
2021-09-08 33.46 33.46 32.00 32.66 0.0M
2021-09-07 34.54 35.40 33.90 34.58 0.0M
2021-09-06 33.38 34.54 33.38 33.82 0.0M
2021-09-03 34.00 34.48 33.00 33.10 0.0M
2021-09-02 33.44 34.54 32.26 34.52 0.0M
2021-09-01 33.22 33.96 31.10 33.20 0.0M
2021-08-31 31.90 32.98 31.78 32.98 0.0M
2021-08-30 33.00 33.20 30.92 32.00 0.0M
2021-08-27 32.60 33.36 32.04 32.66 0.0M
2021-08-26 33.48 33.60 32.34 32.34 0.0M
2021-08-25 33.98 33.98 32.50 32.68 0.0M
2021-08-24 32.90 33.98 32.72 33.58 0.0M
2021-08-23 32.46 32.88 31.52 32.88 0.0M
2021-08-20 32.00 32.50 30.50 32.00 0.0M
2021-08-19 32.60 33.18 31.08 31.96 0.0M
2021-08-18 32.60 33.68 32.50 33.24 0.0M
2021-08-17 32.14 33.66 31.30 32.50 0.0M
2021-08-16 34.82 34.88 32.50 32.62 0.0M
2021-08-13 35.80 36.60 34.00 35.44 0.0M
2021-08-12 37.54 38.28 35.12 35.80 0.0M
2021-08-11 38.04 38.44 36.84 37.00 0.0M
2021-08-10 38.18 39.34 37.62 37.80 0.0M
2021-08-09 37.20 38.88 36.80 38.28 0.0M
2021-08-06 38.88 38.98 36.86 37.50 0.0M
2021-08-05 38.46 39.00 37.22 39.00 0.0M
2021-08-04 37.52 38.92 37.12 37.50 0.0M
2021-08-03 38.98 38.98 37.00 37.04 0.0M
2021-08-02 38.20 39.48 37.00 39.36 0.0M
2021-07-30 35.62 38.00 34.52 37.78 0.0M
2021-07-29 35.96 36.52 35.00 35.56 0.0M
2021-07-28 32.82 35.64 32.80 34.82 0.0M
2021-07-27 36.60 36.60 32.66 32.82 0.0M
2021-07-26 37.00 38.12 34.30 36.58 0.0M
2021-07-23 39.56 39.56 36.52 36.84 0.0M
2021-07-22 39.90 40.68 38.48 38.54 0.0M
2021-07-21 37.88 40.00 37.20 38.80 0.0M
2021-07-20 37.06 37.96 35.86 37.22 0.0M
2021-07-19 36.16 36.88 34.26 36.88 0.0M
2021-07-16 36.68 37.48 35.86 36.94 0.0M
2021-07-15 35.82 38.08 35.40 36.60 0.0M
2021-07-14 37.70 38.38 36.38 37.32 0.0M
2021-07-13 39.46 39.76 38.28 38.30 0.0M
2021-07-12 38.70 39.76 37.44 39.00 0.0M
2021-07-09 38.88 40.24 37.98 38.54 0.0M
2021-07-08 38.60 39.48 36.26 38.98 0.0M
2021-07-07 41.90 43.38 39.18 40.04 0.0M
2021-07-06 41.64 43.98 41.00 42.52 0.0M
2021-07-05 42.74 42.86 41.88 41.88 0.0M
2021-07-02 42.78 44.34 40.56 42.70 0.0M
2021-07-01 45.02 46.70 42.40 42.40 0.1M
2021-06-30 42.24 45.24 41.74 44.20 0.0M
2021-06-29 41.60 42.48 40.60 41.96 0.0M
2021-06-28 38.18 41.36 37.26 40.60 0.0M
2021-06-25 38.46 38.96 37.58 37.62 0.0M
2021-06-24 38.68 38.96 37.96 38.86 0.0M
2021-06-23 37.80 38.82 37.28 38.20 0.0M
2021-06-22 38.98 39.50 37.08 37.08 0.0M
2021-06-21 39.60 39.96 37.50 38.84 0.0M
2021-06-18 40.90 40.90 38.84 39.68 0.0M
2021-06-17 37.14 40.00 37.02 39.46 0.0M
2021-06-16 36.80 36.98 35.52 36.06 0.0M
2021-06-15 38.98 39.00 36.84 37.30 0.0M
2021-06-14 37.80 38.88 37.70 38.88 0.0M
2021-06-11 35.02 38.28 35.00 37.50 0.0M
2021-06-10 35.50 35.50 34.02 34.84 0.0M
2021-06-09 36.20 36.48 35.06 35.86 0.0M
2021-06-08 35.78 36.80 34.80 36.14 0.0M
2021-06-07 34.00 35.98 33.82 35.86 0.0M
2021-06-04 33.50 34.74 33.50 34.50 0.0M
2021-06-03 34.00 34.98 32.26 34.86 0.0M
2021-06-02 34.80 35.28 33.32 33.60 0.0M
2021-06-01 31.98 34.48 31.72 34.48 0.0M
2021-05-31 32.48 32.48 31.52 31.98 0.0M
2021-05-28 32.00 32.80 31.32 31.40 0.0M
2021-05-27 31.00 31.66 30.52 31.26 0.0M
2021-05-26 29.02 31.12 29.02 30.96 0.0M
2021-05-25 29.78 30.80 29.08 29.80 0.0M
2021-05-21 28.30 28.84 28.00 28.36 0.0M
2021-05-20 27.98 28.10 27.18 28.10 0.0M
2021-05-19 27.50 27.98 26.40 27.08 0.0M
2021-05-18 27.80 28.50 27.30 28.38 0.0M
2021-05-17 28.00 28.30 27.02 27.04 0.0M
2021-05-14 26.50 27.98 26.02 27.32 0.0M
2021-05-13 27.14 28.40 25.60 25.90 0.1M
2021-05-12 28.52 29.48 27.84 28.10 0.0M
2021-05-11 27.20 28.96 25.00 28.78 0.1M
2021-05-10 31.38 31.38 28.72 29.24 0.0M
2021-05-07 30.90 31.38 30.12 30.48 0.0M
2021-05-06 31.48 31.88 29.94 30.28 0.0M
2021-05-05 31.98 32.48 31.02 31.76 0.0M
2021-05-04 33.44 33.44 30.50 30.72 0.0M
2021-05-03 33.98 34.38 32.62 32.80 0.0M
2021-04-30 32.60 34.38 30.78 34.00 0.0M
2021-04-29 34.48 34.80 32.02 33.08 0.0M
2021-04-28 34.00 34.78 33.10 34.68 0.0M
2021-04-27 35.76 35.96 34.12 34.90 0.0M
2021-04-26 34.40 35.50 33.62 35.44 0.0M
2021-04-23 32.44 33.96 32.44 33.90 0.0M
2021-04-22 32.80 33.58 31.72 32.02 0.0M
2021-04-21 31.14 31.82 30.18 31.58 0.0M
2021-04-20 30.90 31.38 29.70 30.62 0.0M
2021-04-19 31.00 31.48 29.42 29.74 0.0M
2021-04-16 30.08 30.86 29.00 29.60 0.0M
2021-04-15 31.28 31.88 29.00 29.88 0.0M
2021-04-14 32.80 33.46 31.12 31.88 0.0M
2021-04-13 31.50 32.50 30.80 32.18 0.0M
2021-04-12 32.20 32.30 30.82 31.48 0.0M
2021-04-09 32.98 32.98 31.20 31.32 0.0M
2021-04-08 32.36 32.98 31.60 31.80 0.0M
2021-04-07 33.98 33.98 31.18 31.30 0.0M
2021-04-06 34.62 34.62 32.50 34.18 0.0M
2021-04-01 33.12 35.98 33.00 33.86 0.0M
2021-03-31 32.40 33.70 31.80 32.30 0.0M
2021-03-30 30.70 32.30 29.50 32.30 0.0M
2021-03-29 30.90 31.40 29.10 29.80 0.0M
2021-03-26 32.50 33.60 28.60 28.60 0.1M
2021-03-25 31.10 33.70 29.30 32.20 0.0M
2021-03-24 34.20 35.50 31.10 31.40 0.0M
2021-03-23 36.40 36.40 34.50 34.50 0.0M
2021-03-22 37.00 37.40 35.70 36.80 0.0M
2021-03-19 35.00 36.30 34.30 35.90 0.0M
2021-03-18 37.70 38.00 36.00 36.20 0.0M
2021-03-17 36.40 37.40 34.60 37.00 0.1M
2021-03-16 38.40 38.40 36.50 36.60 0.0M
2021-03-15 38.90 38.90 36.90 37.90 0.0M
2021-03-12 39.40 39.40 36.20 38.40 0.0M
2021-03-11 36.00 37.90 35.30 37.80 0.0M
2021-03-10 35.80 38.00 34.00 34.50 0.1M
2021-03-09 30.00 36.00 29.80 34.90 0.1M
2021-03-08 31.50 33.60 29.60 30.00 0.1M
2021-03-05 31.60 33.60 27.00 31.40 0.1M
2021-03-04 33.00 35.30 31.50 31.50 0.1M
2021-03-03 37.30 37.80 34.80 35.60 0.1M
2021-03-02 39.90 40.50 36.20 36.80 0.1M
2021-03-01 40.10 41.70 39.50 41.00 0.0M
2021-02-26 36.60 39.90 36.00 38.70 0.1M
2021-02-25 44.00 44.10 38.00 40.20 0.1M
2021-02-24 40.00 43.10 39.00 42.40 0.1M
2021-02-23 39.60 40.60 34.50 38.90 0.1M
2021-02-22 46.40 46.40 42.00 42.50 0.0M
2021-02-19 43.90 46.90 43.00 45.30 0.0M
2021-02-18 48.80 48.80 43.60 44.60 0.0M
2021-02-17 48.80 49.70 46.50 47.30 0.0M
2021-02-16 50.00 51.20 48.80 49.60 0.0M
2021-02-15 50.40 50.60 49.00 49.60 0.0M
2021-02-12 50.80 50.80 49.10 49.70 0.0M
2021-02-11 51.00 51.80 49.50 49.60 0.0M
2021-02-10 52.60 53.20 49.60 50.60 0.0M
2021-02-09 49.60 51.40 48.10 51.40 0.0M
2021-02-08 47.60 49.30 46.80 48.80 0.0M
2021-02-05 48.80 48.90 46.80 47.00 0.0M
2021-02-04 48.30 49.50 47.60 48.50 0.0M
2021-02-03 47.00 48.70 46.00 48.50 0.0M
2021-02-02 48.30 48.50 45.60 46.80 0.0M
2021-02-01 49.00 49.30 45.40 47.90 0.1M
2021-01-29 49.40 49.70 46.60 46.80 0.0M
2021-01-28 47.00 48.90 43.00 48.90 0.1M
2021-01-27 49.90 49.90 47.10 48.70 0.0M
2021-01-26 50.40 50.40 48.00 48.80 0.0M
2021-01-25 52.60 53.40 48.90 50.40 0.1M
2021-01-22 47.90 50.80 46.60 50.80 0.0M
2021-01-21 48.40 48.60 45.80 47.80 0.0M
2021-01-20 48.50 49.50 46.40 48.00 0.0M
2021-01-19 48.80 48.80 46.60 47.80 0.0M
2021-01-18 47.80 49.00 47.10 48.70 0.1M
2021-01-15 49.90 50.00 46.00 47.70 0.1M
2021-01-14 51.80 52.20 48.70 50.00 0.1M
2021-01-13 51.80 52.80 49.50 50.80 0.1M
2021-01-12 52.00 53.00 49.90 52.20 0.1M
2021-01-11 53.40 54.80 49.50 52.80 0.3M
2021-01-08 44.80 48.20 44.80 47.10 0.1M
2021-01-07 42.00 44.40 42.00 44.20 0.1M
2021-01-06 43.10 44.70 42.00 44.20 0.0M
2021-01-05 44.20 44.50 41.60 43.10 0.1M
2021-01-04 40.70 44.50 40.10 43.20 0.1M