Australia markets open in 7 hours 14 minutes

Niu Technologies (0O9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.1300-0.0900 (-4.05%)
At close: 10:53AM CET
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20232.13002.13002.13002.13002.1300842
30 Nov 20232.22002.22002.22002.22002.2200-
29 Nov 20232.25002.25002.17002.17002.170025
28 Nov 20232.25002.25002.19002.22002.2200-
27 Nov 20232.14002.25002.14002.24002.2400-
24 Nov 20232.17002.17002.17002.17002.1700-
23 Nov 20232.17002.17002.17002.17002.1700400
22 Nov 20232.33002.33002.33002.33002.3300-
21 Nov 20232.18002.18002.18002.18002.1800-
20 Nov 20232.13002.21002.13002.21002.210041
17 Nov 20232.11002.12002.10002.12002.1200-
16 Nov 20232.23002.23002.05002.08002.0800-
15 Nov 20232.15002.23002.15002.23002.2300-
14 Nov 20232.13002.13002.10002.10002.1000-
13 Nov 20232.01002.13002.01002.12002.1200-
10 Nov 20232.06002.06002.06002.06002.0600-
09 Nov 20232.04002.04002.04002.04002.0400-
08 Nov 20232.29002.35002.29002.35002.3500500
07 Nov 20232.07002.07002.07002.07002.0700-
06 Nov 20232.22002.27002.22002.27002.2700200
03 Nov 20232.22002.22002.21002.21002.2100-
02 Nov 20232.05002.21002.05002.21002.2100-
01 Nov 20232.03002.05001.99502.05002.0500-
31 Oct 20231.89501.89501.89501.89501.8950-
30 Oct 20231.83001.83501.83001.83501.835050
27 Oct 20231.85001.85501.82001.82001.8200-
26 Oct 20231.93501.93501.84001.84001.8400-
25 Oct 20232.01002.01001.91501.91501.9150-
24 Oct 20231.84502.08001.84501.98501.985099
23 Oct 20231.89001.89001.89001.89001.8900-
20 Oct 20232.06002.06001.87001.87001.87003,425
19 Oct 20232.06002.06001.93501.93501.93503,425
18 Oct 20232.22002.22002.08002.08002.0800-
17 Oct 20232.20002.22002.19002.20002.2000-
16 Oct 20232.17002.25002.16002.16002.1600699
13 Oct 20232.29002.29002.29002.29002.2900-
12 Oct 20232.39002.39002.39002.39002.3900-
11 Oct 20232.40002.40002.37002.37002.3700-
10 Oct 20232.28002.28002.28002.28002.2800-
09 Oct 20232.40002.40002.40002.40002.4000-
06 Oct 20232.42002.43002.42002.43002.4300-
05 Oct 20232.47002.47002.38002.41002.4100200
04 Oct 20232.42002.42002.35002.41002.4100-
03 Oct 20232.62002.62002.54002.54002.5400-
02 Oct 20232.66002.66002.55002.57002.5700-
29 Sept 20232.68002.68002.68002.68002.6800-
28 Sept 20232.62002.76002.62002.76002.7600125
27 Sept 20232.65002.65002.65002.65002.6500-
26 Sept 20232.60002.60002.60002.60002.6000-
25 Sept 20232.64002.65002.64002.65002.65001,500
22 Sept 20232.52002.69002.52002.69002.69001,169
21 Sept 20232.58002.58002.50002.50002.500099
20 Sept 20232.67002.67002.58002.58002.5800-
19 Sept 20232.66002.66002.62002.62002.6200-
18 Sept 20232.71002.71002.62002.62002.6200-
15 Sept 20232.77002.77002.77002.77002.7700-
14 Sept 20232.71002.71002.71002.71002.7100-
13 Sept 20232.77002.77002.77002.77002.7700-
12 Sept 20232.87002.87002.72002.73002.7300-
11 Sept 20232.74002.80002.74002.80002.800038
08 Sept 20232.73002.73002.73002.73002.7300-
07 Sept 20232.89002.89002.70002.70002.70001,900
06 Sept 20232.97002.97002.97002.97002.9700-
05 Sept 20233.00003.00002.96002.96002.9600-
04 Sept 20233.00003.00003.00003.00003.0000-
01 Sept 20232.86002.86002.86002.86002.8600-
31 Aug 20232.85002.85002.85002.85002.8500-
30 Aug 20232.94002.94002.83002.83002.8300-
29 Aug 20232.81003.02002.81003.02003.020074,354
28 Aug 20232.78002.82002.78002.82002.820025,896
25 Aug 20232.74002.80002.74002.75002.7500400
24 Aug 20232.72002.72002.70002.72002.7200200
23 Aug 20232.89002.89002.89002.89002.8900-
22 Aug 20232.78002.78002.78002.78002.7800-
21 Aug 20232.73002.73002.73002.73002.7300-
18 Aug 20232.95002.95002.76002.76002.7600-
17 Aug 20232.91002.91002.91002.91002.9100-
16 Aug 20232.97002.97002.97002.97002.9700-
15 Aug 20233.14003.14002.93002.93002.9300-
14 Aug 20233.30003.30003.30003.30003.3000-
11 Aug 20233.43003.43003.25003.28003.2800-
10 Aug 20233.43003.43003.37003.37003.3700-
09 Aug 20233.46003.50003.46003.50003.50001,500
08 Aug 20233.53003.53003.53003.53003.5300-
07 Aug 2023------
04 Aug 20233.74003.74003.74003.74003.7400-
03 Aug 20233.62003.74003.62003.72003.7200-
02 Aug 20233.72003.72003.72003.72003.7200-
01 Aug 20233.95003.95003.95003.95003.9500-
31 July 20233.85003.85003.85003.85003.8500-
28 July 20233.51003.51003.51003.51003.5100-
27 July 20233.60003.62003.60003.60003.6000-
26 July 20233.46003.59003.46003.59003.5900-
25 July 20233.44003.46003.44003.44003.4400-
24 July 20233.31003.45003.31003.45003.45001,600
21 July 20233.35003.35003.31003.31003.3100-
20 July 20233.40003.40003.33003.33003.3300-
19 July 20233.39003.50003.39003.41003.4100500
18 July 20233.49003.49003.34003.35003.3500-
17 July 20233.63003.63003.42003.43003.4300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...