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
2022-12-30 9.50 9.50 9.26 9.30 0.0M
2022-12-29 9.21 9.77 9.21 9.26 0.0M
2022-12-28 9.65 9.71 9.01 9.11 0.0M
2022-12-27 10.30 10.69 9.31 9.60 0.0M
2022-12-23 10.89 10.89 10.20 10.20 0.0M
2022-12-22 11.19 11.19 10.20 10.51 0.0M
2022-12-21 10.31 11.07 10.20 11.07 0.0M
2022-12-20 10.19 10.61 9.91 10.60 0.0M
2022-12-19 10.81 11.17 10.24 10.45 0.0M
2022-12-16 11.30 11.65 11.10 11.14 0.0M
2022-12-15 11.22 11.78 10.92 11.28 0.0M
2022-12-14 11.41 11.79 11.22 11.50 0.0M
2022-12-13 12.23 12.40 11.40 11.65 0.0M
2022-12-12 12.36 12.36 11.61 11.92 0.0M
2022-12-09 12.61 12.99 12.10 12.27 0.0M
2022-12-08 12.59 12.88 12.21 12.47 0.0M
2022-12-07 12.40 12.62 11.51 11.90 0.0M
2022-12-06 12.79 12.79 11.90 12.69 0.0M
2022-12-05 13.08 13.50 11.87 12.16 0.1M
2022-12-02 11.45 12.72 11.45 12.27 0.0M
2022-12-01 11.65 12.34 11.27 11.67 0.0M
2022-11-30 10.49 12.56 10.31 12.39 0.1M
2022-11-29 10.34 10.49 10.04 10.27 0.0M
2022-11-28 9.90 10.19 9.50 9.81 0.0M
2022-11-25 10.10 10.10 9.54 9.54 0.0M
2022-11-24 10.20 10.57 10.10 10.53 0.0M
2022-11-23 9.67 10.35 9.66 10.12 0.0M
2022-11-22 9.75 9.85 9.41 9.77 0.0M
2022-11-21 10.00 10.09 9.50 9.91 0.0M
2022-11-18 10.42 10.42 9.95 10.27 0.0M
2022-11-17 10.05 10.44 9.63 10.25 0.0M
2022-11-16 10.97 11.19 10.10 10.25 0.0M
2022-11-15 11.85 11.86 11.00 11.02 0.1M
2022-11-14 11.49 11.59 10.87 10.87 0.0M
2022-11-11 10.50 11.27 10.26 10.83 0.0M
2022-11-10 9.25 10.66 9.10 9.91 0.0M
2022-11-09 10.34 10.34 9.14 9.38 0.0M
2022-11-08 10.50 11.06 10.09 10.53 0.0M
2022-11-07 12.19 12.34 10.80 11.18 0.0M
2022-11-04 11.20 11.70 10.81 11.28 0.0M
2022-11-03 9.96 10.49 9.50 10.31 0.0M
2022-11-02 10.41 10.41 9.61 9.88 0.0M
2022-11-01 10.38 10.74 9.71 9.71 0.0M
2022-10-31 10.01 10.27 9.43 10.05 0.0M
2022-10-28 9.90 9.90 9.33 9.69 0.0M
2022-10-27 10.80 10.95 10.02 10.02 0.0M
2022-10-26 11.07 11.27 10.00 10.98 0.0M
2022-10-25 9.75 10.60 9.70 10.60 0.0M
2022-10-24 10.08 10.52 8.60 9.50 0.1M
2022-10-21 11.29 11.40 10.80 11.37 0.0M
2022-10-20 11.60 11.69 11.00 11.40 0.0M
2022-10-19 12.64 12.64 11.09 11.53 0.0M
2022-10-18 13.18 13.28 12.35 12.66 0.0M
2022-10-17 12.39 13.00 12.13 12.50 0.0M
2022-10-14 13.37 13.79 12.32 12.32 0.0M
2022-10-13 13.50 13.59 12.42 13.20 0.0M
2022-10-12 13.39 13.89 12.82 13.37 0.0M
2022-10-11 14.00 14.02 13.06 13.10 0.0M
2022-10-10 14.39 14.52 13.55 13.55 0.0M
2022-10-07 15.18 15.18 14.00 14.46 0.0M
2022-10-06 16.33 16.47 15.00 15.10 0.0M
2022-10-05 16.99 17.44 16.00 16.71 0.0M
2022-10-04 16.29 17.15 15.90 17.15 0.0M
2022-10-03 16.00 16.55 15.51 15.51 0.0M
2022-09-30 16.49 16.49 15.50 16.20 0.0M
2022-09-29 17.41 17.61 15.33 16.09 0.0M
2022-09-28 17.85 18.29 17.26 17.51 0.0M
2022-09-27 18.13 19.00 17.51 18.61 0.0M
2022-09-26 17.98 18.99 17.98 18.57 0.0M
2022-09-23 18.20 18.98 18.02 18.54 0.0M
2022-09-22 19.09 19.20 18.48 18.70 0.0M
2022-09-21 19.94 21.04 19.00 19.23 0.0M
2022-09-20 20.64 21.08 20.24 20.24 0.0M
2022-09-19 19.81 20.84 19.70 20.84 0.0M
2022-09-16 21.36 21.38 20.02 20.02 0.0M
2022-09-15 21.38 22.88 21.06 21.54 0.0M
2022-09-14 21.82 22.36 20.72 22.00 0.0M
2022-09-13 21.02 22.48 20.56 21.32 0.0M
2022-09-12 18.82 21.50 18.61 20.66 0.0M
2022-09-09 17.88 19.60 17.88 18.29 0.0M
2022-09-08 17.79 17.80 16.96 17.25 0.0M
2022-09-07 17.98 18.50 15.97 17.26 0.0M
2022-09-06 17.44 17.70 17.21 17.21 0.0M
2022-09-05 17.53 17.99 17.11 17.15 0.0M
2022-09-02 18.51 18.99 17.72 18.27 0.0M
2022-09-01 18.93 19.53 18.49 18.50 0.0M
2022-08-31 20.06 20.06 19.11 19.11 0.0M
2022-08-30 19.77 20.10 19.31 19.32 0.0M
2022-08-29 19.70 20.50 19.42 20.48 0.0M
2022-08-26 19.59 21.04 19.41 21.04 0.0M
2022-08-25 19.00 20.38 19.00 20.00 0.0M
2022-08-24 18.01 19.76 18.00 19.63 0.0M
2022-08-23 18.64 19.32 17.56 18.68 0.0M
2022-08-22 18.82 19.27 18.57 18.99 0.0M
2022-08-19 19.25 19.93 18.93 19.58 0.0M
2022-08-18 19.71 20.46 19.23 20.46 0.0M
2022-08-17 20.12 20.76 20.00 20.68 0.0M
2022-08-16 20.50 21.08 20.02 20.78 0.0M
2022-08-15 20.48 21.26 20.02 20.52 0.0M
2022-08-12 20.58 20.58 19.43 20.58 0.0M
2022-08-11 19.83 21.10 19.15 19.87 0.0M
2022-08-10 18.24 19.99 18.24 19.99 0.0M
2022-08-09 19.72 20.22 19.00 19.05 0.0M
2022-08-08 19.51 20.28 19.22 19.79 0.0M
2022-08-05 20.78 20.78 19.51 19.96 0.0M
2022-08-04 19.57 20.98 19.57 19.95 0.0M
2022-08-03 20.28 20.28 19.12 20.10 0.0M
2022-08-02 19.23 20.30 18.91 20.00 0.0M
2022-08-01 20.02 20.48 19.70 19.83 0.0M
2022-07-29 18.88 19.44 18.46 19.19 0.0M
2022-07-28 18.61 19.51 18.15 19.25 0.0M
2022-07-27 18.55 19.62 18.55 19.33 0.0M
2022-07-26 19.25 19.42 18.61 19.07 0.0M
2022-07-25 18.95 19.11 18.52 18.60 0.0M
2022-07-22 20.24 20.48 18.70 18.83 0.0M
2022-07-21 19.47 19.67 19.42 19.67 0.0M
2022-07-20 19.30 20.00 19.26 19.31 0.0M
2022-07-19 19.96 20.66 18.70 20.52 0.0M
2022-07-18 20.32 21.48 20.24 21.22 0.0M
2022-07-15 20.52 21.24 20.00 20.92 0.0M
2022-07-14 21.30 21.30 20.82 21.08 0.0M
2022-07-13 20.42 21.60 20.28 21.58 0.0M
2022-07-12 20.08 21.00 19.92 21.00 0.0M
2022-07-11 21.20 21.68 20.04 20.24 0.0M
2022-07-08 22.02 22.50 21.42 22.48 0.0M
2022-07-07 20.54 22.62 20.52 22.20 0.0M
2022-07-06 21.28 21.66 19.61 19.91 0.0M
2022-07-05 20.50 21.78 20.00 21.78 0.0M
2022-07-04 20.38 21.24 20.24 20.60 0.0M
2022-07-01 20.98 21.60 20.20 20.40 0.0M
2022-06-30 20.98 21.60 20.06 21.60 0.1M
2022-06-29 20.78 21.28 19.35 20.98 0.0M
2022-06-28 22.00 22.52 20.72 21.00 0.0M
2022-06-27 23.10 23.60 21.38 21.50 0.0M
2022-06-24 22.06 22.96 22.06 22.96 0.0M
2022-06-23 22.30 22.58 21.28 21.28 0.0M
2022-06-22 21.92 21.92 20.74 21.32 0.0M
2022-06-21 21.46 21.94 20.46 21.54 0.0M
2022-06-20 20.60 21.50 20.30 21.08 0.1M
2022-06-17 19.09 19.68 18.78 19.68 0.0M
2022-06-16 19.01 19.40 17.80 18.02 0.0M
2022-06-15 18.39 19.15 17.88 19.11 0.0M
2022-06-14 15.88 18.01 15.65 18.01 0.0M
2022-06-13 17.50 17.50 15.10 15.50 0.0M
2022-06-10 18.97 18.97 16.89 17.19 0.0M
2022-06-09 19.14 19.14 17.40 17.80 0.0M
2022-06-08 18.71 19.35 18.45 18.99 0.0M
2022-06-07 18.23 18.42 17.57 17.85 0.0M
2022-06-06 17.00 18.47 16.92 17.66 0.0M
2022-06-03 17.69 17.74 16.69 16.89 0.0M
2022-06-02 16.85 17.69 16.00 17.69 0.0M
2022-06-01 16.60 17.70 16.28 16.28 0.0M
2022-05-31 16.17 16.50 15.62 16.14 0.0M
2022-05-30 15.51 16.05 15.50 15.97 0.0M
2022-05-27 14.69 15.49 14.69 15.18 0.0M
2022-05-26 13.84 15.19 13.72 14.76 0.0M
2022-05-25 14.46 14.46 13.50 13.99 0.0M
2022-05-24 14.96 14.96 13.50 13.70 0.0M
2022-05-23 16.31 16.31 14.26 15.40 0.0M
2022-05-20 16.45 16.98 14.79 15.18 0.0M
2022-05-19 14.71 16.00 14.69 15.69 0.0M
2022-05-18 15.99 16.27 15.13 15.23 0.0M
2022-05-17 14.80 15.40 14.48 15.40 0.0M
2022-05-16 13.65 14.50 13.51 14.49 0.0M
2022-05-13 13.30 13.97 13.22 13.47 0.0M
2022-05-12 12.07 13.15 11.40 12.30 0.0M
2022-05-11 14.12 14.12 12.10 12.10 0.0M
2022-05-10 12.75 13.95 12.07 13.14 0.0M
2022-05-09 14.10 14.19 12.71 12.71 0.0M
2022-05-06 15.10 15.15 13.91 15.01 0.0M
2022-05-05 16.21 16.82 14.49 14.94 0.0M
2022-05-04 16.89 17.00 15.95 17.00 0.0M
2022-05-03 16.80 16.94 16.04 16.76 0.0M
2022-05-02 15.96 16.46 15.55 16.42 0.0M
2022-04-29 16.99 17.63 15.96 15.96 0.0M
2022-04-28 16.09 16.65 15.35 16.06 0.0M
2022-04-27 15.51 16.63 15.51 16.04 0.0M
2022-04-26 16.06 16.48 15.01 15.40 0.0M
2022-04-25 15.76 16.45 15.30 16.04 0.0M
2022-04-22 16.49 16.59 15.92 16.00 0.0M
2022-04-21 17.39 17.39 15.89 15.91 0.0M
2022-04-20 17.89 18.43 16.80 16.80 0.0M
2022-04-19 18.01 18.90 17.00 18.90 0.0M
2022-04-14 19.03 19.03 18.03 18.63 0.0M
2022-04-13 18.53 19.09 17.89 18.74 0.0M
2022-04-12 18.03 18.81 18.03 18.16 0.0M
2022-04-11 17.77 18.69 16.45 18.05 0.0M
2022-04-08 19.20 19.20 18.50 18.50 0.0M
2022-04-07 19.87 20.12 18.39 19.15 0.0M
2022-04-06 20.74 21.18 19.11 20.20 0.0M
2022-04-05 21.82 22.54 20.60 20.60 0.0M
2022-04-04 21.10 21.78 20.72 21.36 0.0M
2022-04-01 19.74 20.88 19.07 19.80 0.0M
2022-03-31 20.28 20.66 18.80 19.07 0.0M
2022-03-30 19.90 21.30 19.42 19.73 0.0M
2022-03-29 19.59 19.99 18.89 19.79 0.0M
2022-03-28 18.37 19.39 17.89 19.39 0.0M
2022-03-25 19.36 19.48 17.50 18.22 0.0M
2022-03-24 20.50 20.58 19.00 20.50 0.0M
2022-03-23 20.48 20.68 19.01 19.75 0.0M
2022-03-22 18.76 20.62 18.76 19.50 0.0M
2022-03-21 19.20 19.30 17.86 18.57 0.0M
2022-03-18 17.29 19.79 17.00 18.75 0.0M
2022-03-17 17.19 17.20 15.90 17.00 0.0M
2022-03-16 15.40 17.25 15.38 17.25 0.1M
2022-03-15 13.03 13.99 11.87 13.80 0.0M
2022-03-14 15.44 15.44 12.57 12.62 0.1M
2022-03-11 16.31 16.82 14.27 14.27 0.0M
2022-03-10 18.28 18.49 15.70 15.91 0.0M
2022-03-09 16.68 18.74 16.68 18.74 0.0M
2022-03-08 16.58 17.65 16.16 16.68 0.0M
2022-03-07 16.71 18.43 15.96 16.51 0.0M
2022-03-04 17.46 18.83 17.01 17.01 0.0M
2022-03-03 19.89 19.89 17.91 18.20 0.0M
2022-03-02 19.53 20.32 18.45 19.79 0.0M
2022-03-01 20.50 21.60 19.51 20.00 0.0M
2022-02-28 18.19 21.30 17.61 21.00 0.0M
2022-02-25 18.90 19.59 18.01 19.14 0.0M
2022-02-24 16.99 19.69 16.20 19.69 0.1M
2022-02-23 19.90 20.08 18.40 18.84 0.0M
2022-02-22 18.90 20.48 18.82 19.00 0.0M
2022-02-21 20.50 21.26 18.62 19.00 0.0M
2022-02-18 21.84 22.22 20.20 20.72 0.0M
2022-02-17 22.46 23.00 21.82 21.82 0.0M
2022-02-16 22.76 23.28 22.02 22.38 0.0M
2022-02-15 20.98 22.60 20.98 22.60 0.0M
2022-02-14 20.08 22.08 20.08 21.08 0.0M
2022-02-11 22.00 22.52 20.52 20.52 0.0M
2022-02-10 22.44 22.98 22.00 22.46 0.0M
2022-02-09 21.82 22.86 21.82 21.86 0.0M
2022-02-08 20.78 21.76 20.78 21.46 0.0M
2022-02-07 21.40 21.82 20.66 21.08 0.0M
2022-02-04 21.68 21.68 20.10 20.70 0.0M
2022-02-03 20.48 21.22 20.00 20.60 0.0M
2022-02-02 22.50 22.50 20.02 21.10 0.0M
2022-02-01 22.00 22.88 20.80 22.44 0.0M
2022-01-31 19.17 21.98 18.71 21.90 0.0M
2022-01-28 18.90 19.64 17.18 18.70 0.1M
2022-01-27 19.70 20.80 18.71 19.10 0.0M
2022-01-26 21.98 22.28 20.00 20.50 0.0M
2022-01-25 22.46 22.46 20.86 21.60 0.0M
2022-01-24 23.70 24.40 19.91 20.86 0.1M
2022-01-21 26.20 26.20 24.00 24.00 0.0M
2022-01-20 25.92 27.50 25.22 25.52 0.0M
2022-01-19 25.80 26.58 25.24 25.24 0.0M
2022-01-18 27.50 27.50 26.22 26.76 0.0M
2022-01-17 27.50 27.50 26.82 27.38 0.0M
2022-01-14 26.70 27.10 26.00 26.50 0.0M
2022-01-13 27.80 27.80 26.84 26.84 0.0M
2022-01-12 26.92 27.70 26.46 27.68 0.0M
2022-01-11 25.02 26.92 25.02 26.26 0.0M
2022-01-10 26.00 26.48 24.56 25.50 0.0M
2022-01-07 26.60 26.88 25.52 25.90 0.0M
2022-01-06 26.38 26.98 25.02 26.00 0.0M
2022-01-05 28.16 28.16 26.28 26.98 0.0M
2022-01-04 29.98 30.52 27.50 28.32 0.0M
2022-01-03 27.78 29.98 27.12 29.98 0.0M