Li Auto Inc. (L87A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 275 |
| 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 07, 2024 | 18.20 | 18.75 | 18.20 | 18.75 | 18.75 | 225 |
| Jun 06, 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 250 |
| Jun 05, 2024 | 18.60 | 18.60 | 18.45 | 18.45 | 18.45 | 300 |
| Jun 04, 2024 | 18.75 | 18.75 | 18.40 | 18.40 | 18.40 | 300 |
| Jun 03, 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 09, 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | - |
| May 08, 2024 | 25.90 | 25.90 | 24.60 | 24.60 | 24.60 | 400 |
| May 07, 2024 | 27.30 | 27.30 | 26.50 | 26.50 | 26.50 | 400 |
| May 06, 2024 | 27.70 | 27.90 | 26.80 | 26.80 | 26.80 | 440 |
| May 03, 2024 | 26.50 | 26.80 | 25.80 | 25.80 | 25.80 | 900 |
| May 02, 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 09, 2024 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | 200 |
| Apr 08, 2024 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | 404 |
| Apr 05, 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 600 |
| Apr 04, 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 400 |
| Apr 03, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 02, 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 08, 2024 | 33.60 | 34.10 | 33.20 | 33.20 | 33.20 | 365 |
| Mar 07, 2024 | 33.40 | 33.50 | 32.90 | 32.90 | 32.90 | 120 |
| Mar 06, 2024 | 35.80 | 35.90 | 35.00 | 35.00 | 35.00 | 284 |
| Mar 05, 2024 | 35.60 | 35.70 | 34.60 | 34.60 | 34.60 | 660 |
| Mar 04, 2024 | 37.70 | 37.70 | 34.80 | 34.80 | 34.80 | 485 |
| Mar 01, 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 09, 2024 | 27.90 | 28.40 | 27.90 | 28.10 | 28.10 | 73 |
| Feb 08, 2024 | 28.10 | 28.10 | 27.70 | 27.70 | 27.70 | 10 |
| Feb 07, 2024 | 28.50 | 28.50 | 27.80 | 27.80 | 27.80 | 534 |
| Feb 06, 2024 | 28.10 | 28.60 | 27.80 | 28.60 | 28.60 | 642 |
| Feb 05, 2024 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 10 |
| Feb 02, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Feb 01, 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 |
| *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.