XPeng Inc. (8XP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 3.6100 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 35 |
| Jun 25, 2024 | 3.5100 | 3.6200 | 3.5100 | 3.6200 | 3.6200 | - |
| Jun 24, 2024 | 3.4800 | 3.5600 | 3.4800 | 3.5600 | 3.5600 | - |
| Jun 21, 2024 | 3.4200 | 3.4700 | 3.4100 | 3.4700 | 3.4700 | - |
| Jun 20, 2024 | 3.5800 | 3.5800 | 3.4000 | 3.4400 | 3.4400 | 35 |
| Jun 19, 2024 | 3.4300 | 3.6200 | 3.4300 | 3.5400 | 3.5400 | 11,823 |
| Jun 18, 2024 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 50 |
| Jun 17, 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | - |
| Jun 14, 2024 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | - |
| Jun 13, 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4200 | 3.4200 | - |
| Jun 12, 2024 | 3.4300 | 3.5700 | 3.4200 | 3.4600 | 3.4600 | 400 |
| Jun 11, 2024 | 3.6200 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | - |
| Jun 10, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | - |
| Jun 07, 2024 | 3.6700 | 3.7400 | 3.6700 | 3.7400 | 3.7400 | - |
| Jun 06, 2024 | 3.7300 | 3.7400 | 3.7300 | 3.7300 | 3.7300 | - |
| Jun 05, 2024 | 3.7300 | 3.8800 | 3.7300 | 3.8800 | 3.8800 | 100 |
| Jun 04, 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | - |
| Jun 03, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 6,561 |
| May 31, 2024 | 3.7500 | 3.8100 | 3.7100 | 3.8100 | 3.8100 | - |
| May 30, 2024 | 3.6500 | 3.9500 | 3.6500 | 3.9500 | 3.9500 | 270 |
| May 29, 2024 | 3.7300 | 3.7300 | 3.7100 | 3.7100 | 3.7100 | - |
| May 28, 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | - |
| May 27, 2024 | 3.7300 | 3.8000 | 3.7300 | 3.8000 | 3.8000 | - |
| May 24, 2024 | 3.6600 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | - |
| May 23, 2024 | 3.7700 | 3.8300 | 3.7600 | 3.7600 | 3.7600 | 2,490 |
| May 22, 2024 | 3.9600 | 4.1600 | 3.9600 | 4.0200 | 4.0200 | 70 |
| May 21, 2024 | 3.5400 | 4.2000 | 3.5200 | 4.1000 | 4.1000 | 7,039 |
| May 20, 2024 | 3.9400 | 3.9400 | 3.8500 | 3.9000 | 3.9000 | 1,000 |
| May 17, 2024 | 3.5900 | 3.6700 | 3.5900 | 3.6700 | 3.6700 | - |
| May 16, 2024 | 3.5800 | 3.6600 | 3.5700 | 3.6600 | 3.6600 | - |
| May 15, 2024 | 3.6100 | 3.9000 | 3.6100 | 3.9000 | 3.9000 | 150 |
| May 14, 2024 | 3.6100 | 3.6700 | 3.5500 | 3.6700 | 3.6700 | - |
| May 13, 2024 | 3.5600 | 3.8500 | 3.5500 | 3.8500 | 3.8500 | 20 |
| May 10, 2024 | 3.6500 | 3.8200 | 3.6500 | 3.7900 | 3.7900 | 2,950 |
| May 09, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | - |
| May 08, 2024 | 3.7200 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | - |
| May 07, 2024 | 3.9500 | 4.1300 | 3.9500 | 4.0500 | 4.0500 | 2,273 |
| May 06, 2024 | 3.9900 | 4.0900 | 3.9900 | 4.0900 | 4.0900 | - |
| May 03, 2024 | 4.1700 | 4.2600 | 4.1400 | 4.2600 | 4.2600 | 15 |
| May 02, 2024 | 3.9800 | 4.1300 | 3.9500 | 4.0300 | 4.0300 | 1,510 |
| Apr 30, 2024 | 3.6400 | 3.6700 | 3.6400 | 3.6700 | 3.6700 | - |
| Apr 29, 2024 | 3.5800 | 3.6700 | 3.5600 | 3.6700 | 3.6700 | - |
| Apr 26, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | - |
| Apr 25, 2024 | 3.2200 | 3.2300 | 3.2100 | 3.2100 | 3.2100 | - |
| Apr 24, 2024 | 3.3100 | 3.4700 | 3.2400 | 3.2400 | 3.2400 | 675 |
| Apr 23, 2024 | 3.1800 | 3.2100 | 3.1800 | 3.2100 | 3.2100 | - |
| Apr 22, 2024 | 3.2200 | 3.2200 | 3.0800 | 3.0900 | 3.0900 | 95 |
| Apr 19, 2024 | 3.2800 | 3.2800 | 3.2700 | 3.2700 | 3.2700 | 5,586 |
| Apr 18, 2024 | 3.3600 | 3.4300 | 3.3600 | 3.4300 | 3.4300 | - |
| Apr 17, 2024 | 3.2700 | 3.4400 | 3.2700 | 3.4400 | 3.4400 | - |
| Apr 16, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | 300 |
| Apr 15, 2024 | 3.4100 | 3.4700 | 3.4100 | 3.4200 | 3.4200 | 7,410 |
| Apr 12, 2024 | 3.5700 | 3.7700 | 3.5700 | 3.6700 | 3.6700 | 150 |
| Apr 11, 2024 | 3.7600 | 3.8900 | 3.7400 | 3.8900 | 3.8900 | 220 |
| Apr 10, 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | 3.6800 | - |
| Apr 09, 2024 | 3.4100 | 3.7800 | 3.3900 | 3.7800 | 3.7800 | 9,720 |
| Apr 08, 2024 | 3.2100 | 3.4200 | 3.2100 | 3.4200 | 3.4200 | 20 |
| Apr 05, 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.3100 | - |
| Apr 04, 2024 | 3.3900 | 3.5900 | 3.3800 | 3.5900 | 3.5900 | 15,230 |
| Apr 03, 2024 | 3.2900 | 3.4900 | 3.2900 | 3.3800 | 3.3800 | 380 |
| Apr 02, 2024 | 3.7500 | 3.7500 | 3.4500 | 3.4500 | 3.4500 | 250 |
| Mar 28, 2024 | 3.7000 | 3.7400 | 3.6000 | 3.6000 | 3.6000 | 7,130 |
| Mar 27, 2024 | 3.9000 | 3.9000 | 3.5400 | 3.6400 | 3.6400 | 57,895 |
| Mar 26, 2024 | 3.9200 | 4.0800 | 3.9000 | 4.0800 | 4.0800 | 25 |
| Mar 25, 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9000 | 3.9000 | - |
| Mar 22, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 25,399 |
| Mar 21, 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | - |
| Mar 20, 2024 | 4.6400 | 4.6400 | 4.4000 | 4.4000 | 4.4000 | 500 |
| Mar 19, 2024 | 4.5800 | 4.6000 | 4.2800 | 4.5000 | 4.5000 | 1,500 |
| Mar 18, 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6800 | 4.6800 | - |
| Mar 15, 2024 | 4.3000 | 4.4000 | 4.2800 | 4.4000 | 4.4000 | - |
| Mar 14, 2024 | 4.3400 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 13, 2024 | 4.6000 | 4.6200 | 4.5800 | 4.5800 | 4.5800 | 80 |
| Mar 12, 2024 | 4.6800 | 4.6800 | 4.6200 | 4.6200 | 4.6200 | - |
| Mar 11, 2024 | 4.4000 | 4.5400 | 4.4000 | 4.4000 | 4.4000 | 50 |
| Mar 08, 2024 | 4.1600 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | - |
| Mar 07, 2024 | 4.0800 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | - |
| Mar 06, 2024 | 4.2200 | 4.4000 | 4.2200 | 4.4000 | 4.4000 | 2,000 |
| Mar 05, 2024 | 4.1000 | 4.1200 | 4.0800 | 4.0800 | 4.0800 | - |
| Mar 04, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Mar 01, 2024 | 4.4600 | 4.4800 | 4.4400 | 4.4800 | 4.4800 | 1,700 |
| Feb 29, 2024 | 4.1200 | 4.2200 | 4.1000 | 4.2200 | 4.2200 | - |
| Feb 28, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | - |
| Feb 27, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Feb 26, 2024 | 4.0000 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | - |
| Feb 23, 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | - |
| Feb 22, 2024 | 4.1400 | 4.2200 | 4.1200 | 4.2200 | 4.2200 | - |
| Feb 21, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 20, 2024 | 4.1000 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | - |
| Feb 19, 2024 | 4.2400 | 4.4800 | 4.2200 | 4.4800 | 4.4800 | 8,000 |
| Feb 16, 2024 | 4.3400 | 4.4600 | 4.3200 | 4.4600 | 4.4600 | 5,680 |
| Feb 15, 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | - |
| Feb 14, 2024 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | - |
| Feb 13, 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 30 |
| Feb 12, 2024 | 3.9800 | 4.2400 | 3.7800 | 4.2000 | 4.2000 | 6,466 |
| Feb 09, 2024 | 3.7200 | 3.8600 | 3.7200 | 3.8600 | 3.8600 | - |
| Feb 08, 2024 | 3.8200 | 4.0000 | 3.8200 | 3.8400 | 3.8400 | 500 |
| Feb 07, 2024 | 3.8000 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | 800 |
| Feb 06, 2024 | 3.8600 | 4.1400 | 3.8600 | 4.1000 | 4.1000 | 12,130 |
| Feb 05, 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.