Canada markets open in 3 hours 9 minutes

Niu Technologies (0O9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.8550-0.0200 (-1.07%)
As of 09:59AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.85501.85501.85501.85501.855052
Apr 25, 20241.88001.88001.87501.87501.8750-
Apr 24, 20241.89501.91001.89501.91001.9100-
Apr 23, 20241.88001.88001.87501.88001.8800-
Apr 22, 20241.75001.78001.75001.78001.780052
Apr 19, 20241.84001.84501.80001.80001.800011,800
Apr 18, 20241.86501.89501.86501.89501.8950-
Apr 17, 20241.99002.04001.99002.04002.0400-
Apr 16, 20242.08002.21002.07002.07002.0700200
Apr 15, 20242.01002.04001.97502.04002.04001,450
Apr 12, 20242.21002.28002.20002.20002.20003,750
Apr 11, 20241.99002.18001.99002.18002.18001,130
Apr 10, 20242.03002.07002.03002.06002.06001,022
Apr 09, 20241.61001.93001.61001.93001.9300100
Apr 08, 20241.71501.74001.71501.74001.7400-
Apr 05, 20241.78001.78001.73501.73501.73501,550
Apr 04, 20241.47501.88001.47501.88001.88003,296
Apr 03, 20241.51001.52501.51001.52501.5250-
Apr 02, 20241.55001.61001.55001.61001.61001,000
Mar 28, 20241.52501.57501.52501.57001.5700700
Mar 27, 20241.58001.58001.56001.56001.5600400
Mar 26, 20241.54501.56001.52501.52501.5250-
Mar 25, 20241.51501.58501.51501.53501.5350200
Mar 22, 20241.56001.57501.56001.57501.5750-
Mar 21, 20241.52001.57001.52001.57001.5700-
Mar 20, 20241.56001.56501.55501.55501.5550-
Mar 19, 20241.52001.61501.52001.61501.6150-
Mar 18, 20241.54501.56501.54001.56501.5650650
Mar 15, 20241.67501.68001.66501.66501.6650-
Mar 14, 20241.76001.76501.70001.70001.7000-
Mar 13, 20241.69001.69501.67501.68501.68501,000
Mar 12, 20241.66001.69501.66001.67001.67005,000
Mar 11, 20241.52001.74501.52001.74501.7450-
Mar 08, 20241.55001.55501.54501.54501.5450-
Mar 07, 20241.53501.56001.53501.55001.5500120
Mar 06, 20241.49001.52501.49001.52501.5250-
Mar 05, 20241.52001.54001.51501.54001.5400-
Mar 04, 20241.61501.62001.57001.57001.57001,050
Mar 01, 20241.67001.67001.65501.65501.6550-
Feb 29, 20241.61001.62501.61001.62501.6250-
Feb 28, 20241.63001.63001.62501.62501.6250-
Feb 27, 20241.56501.60501.56501.60501.6050100
Feb 26, 20241.53001.57501.53001.57501.5750-
Feb 23, 20241.57501.61501.57501.61501.6150-
Feb 22, 20241.64001.67501.64001.67501.6750-
Feb 21, 20241.71501.74001.65001.65001.65003,573
Feb 20, 20241.84001.84001.73501.74501.7450200
Feb 19, 20241.73501.76001.73501.76001.7600-
Feb 16, 20241.71501.86001.71501.84501.845075
Feb 15, 20241.62001.64501.62001.64501.6450-
Feb 14, 20241.54001.54501.54001.54501.5450-
Feb 13, 20241.63001.63001.60001.60001.6000100
Feb 12, 20241.51501.68501.47501.68501.6850950
Feb 09, 20241.52001.52001.51501.51501.5150250
Feb 08, 20241.54001.54501.54001.54501.5450854
Feb 07, 20241.56001.56001.55001.55001.5500-
Feb 06, 20241.47001.60001.47001.58001.58007,000
Feb 05, 20241.51501.53501.51501.53501.5350-
Feb 02, 20241.55501.58501.55001.58501.5850-
Feb 01, 20241.58501.58501.58001.58001.5800-
Jan 31, 20241.62501.64001.62501.64001.6400-
Jan 30, 20241.67501.73501.67501.73501.73506,150
Jan 29, 20241.72501.72501.72501.72501.7250-
Jan 26, 20241.71001.78001.71001.75001.75006,120
Jan 25, 20241.67001.67001.67001.67001.6700-
Jan 24, 20241.72001.72001.71501.71501.71505,800
Jan 23, 20241.54001.73501.54001.73501.73501,730
Jan 22, 20241.59501.65501.57501.65501.655012,090
Jan 19, 20241.64501.64501.61001.61001.61001,250
Jan 18, 20241.64001.69001.64001.69001.69001,725
Jan 17, 20241.68001.68001.68001.68001.6800-
Jan 16, 20241.80501.80501.72501.72501.7250300
Jan 15, 20241.78001.78001.78001.78001.7800-
Jan 12, 20241.78001.78001.78001.78001.7800-
Jan 11, 20241.82001.82001.82001.82001.8200-
Jan 10, 20241.82501.82501.82501.82501.8250-
Jan 09, 20241.88501.88501.88501.88501.8850-
Jan 08, 20241.83501.83501.81001.81001.8100300
Jan 05, 20241.88001.88001.88001.88001.8800-
Jan 04, 20241.88501.88501.88501.88501.8850-
Jan 03, 20241.89501.89501.89501.89501.8950-
Jan 02, 20241.93001.93001.93001.93001.9300120
Dec 29, 20232.02002.02002.02002.02002.0200-
Dec 28, 20231.96002.10001.96002.10002.100072
Dec 27, 20231.96002.00001.96002.00002.000015,215
Dec 22, 20231.86501.86501.86501.86501.8650-
Dec 21, 20231.93001.93001.93001.93001.9300-
Dec 20, 20231.98001.98001.98001.98001.9800-
Dec 19, 20231.93502.03001.93502.03002.03001,528
Dec 18, 20231.92502.07001.92502.07002.07001,550
Dec 15, 20231.93002.04001.93002.01002.01001,253
Dec 14, 20231.97501.97501.97501.97501.975040
Dec 13, 20231.76001.85501.76001.85501.85502,300
Dec 12, 20231.83001.83001.83001.83001.8300-
Dec 11, 20232.00002.00001.96001.96001.9600700
Dec 08, 20231.98001.98001.98001.98001.9800-
Dec 07, 20232.10002.16002.10002.12002.12001,800
Dec 06, 20232.06002.20002.06002.20002.20001,000
Dec 05, 20232.07002.08002.07002.08002.080093
Dec 04, 20232.09002.09002.09002.09002.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...