Australia Markets closed

Niu Technologies (0O9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.7900+0.0200 (+1.13%)
At close: 08:08AM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20241.79001.79001.79001.79001.7900-
25 July 20241.73501.77001.73501.77001.7700-
24 July 20241.79001.79001.76001.76001.7600-
23 July 20241.86001.88501.78501.78501.785015
22 July 20241.86001.87501.86001.87501.8750-
19 July 20241.88001.88001.88001.88001.8800-
18 July 20241.94501.94501.94501.94501.9450-
17 July 20241.96501.96501.92001.94001.9400-
16 July 20241.93502.00001.93501.99001.9900200
15 July 20242.04002.04001.92001.92001.9200-
12 July 20242.11002.11002.01002.05002.0500-
11 July 20241.99002.14001.99002.12002.1200-
10 July 20242.08002.08001.99501.99501.9950-
09 July 20242.02002.07002.02002.07002.0700-
08 July 20241.73501.73501.73501.73501.7350-
05 July 20241.68501.68501.68501.68501.6850-
04 July 20241.66501.66501.66501.66501.6650-
03 July 20241.63001.63001.63001.63001.6300-
02 July 20241.56501.56501.56501.56501.5650-
01 July 20241.60001.60001.55501.55501.5550-
28 June 20241.56001.56001.56001.56001.5600-
27 June 20241.60501.60501.56001.56001.5600-
26 June 20241.61501.61501.61501.61501.6150-
25 June 20241.63001.63001.63001.63001.6300-
24 June 20241.70001.70001.70001.70001.7000-
21 June 20241.65501.69501.65501.69501.6950-
20 June 20241.65501.70501.65501.66501.66502,000
19 June 20241.65501.65501.64501.64501.6450-
18 June 20241.66501.66501.66501.66501.6650-
17 June 20241.66501.66501.66501.66501.6650-
14 June 20241.66001.66001.66001.66001.6600-
13 June 20241.61001.66501.61001.66501.6650-
12 June 20241.66501.66501.66501.66501.665030
11 June 20241.76001.76001.66001.66501.665040
10 June 20241.78501.82001.78501.78501.78501,000
07 June 20241.83001.83001.83001.83001.8300-
06 June 20241.80501.83001.79001.82501.8250200
05 June 20241.78501.78501.78501.78501.7850-
04 June 20241.80501.80501.80501.80501.8050-
03 June 20241.87501.87501.87501.87501.8750-
31 May 20241.84501.84501.84001.84001.8400-
30 May 20241.80001.80001.80001.80001.8000-
29 May 20241.88001.88001.84501.84501.8450-
28 May 20241.83001.86001.83001.86001.8600-
27 May 20241.83001.83501.83001.83501.8350-
24 May 20241.82001.82501.82001.82501.8250-
23 May 20241.94501.94501.81001.81501.8150-
22 May 20241.90501.90501.90501.90501.9050-
21 May 20241.97001.97001.88501.88501.8850-
20 May 20242.22002.22002.22002.22002.2200-
17 May 20242.24002.27002.17002.17002.1700109
16 May 20242.11002.11002.11002.11002.1100-
15 May 20242.16002.16002.10002.12002.1200-
14 May 20242.24002.37002.14002.14002.14002,000
13 May 20242.20002.25002.20002.25002.2500200
10 May 20242.23002.23002.23002.23002.2300-
09 May 20242.17002.17002.17002.17002.1700-
08 May 20242.15002.20002.15002.17002.1700399
07 May 20242.16002.16002.16002.16002.1600-
06 May 20242.11002.11002.11002.11002.1100-
03 May 20242.21002.21002.21002.21002.2100-
02 May 20242.10002.10002.10002.10002.1000-
30 Apr 20242.12002.14002.08002.09002.0900-
29 Apr 20242.10002.12002.09002.09002.0900-
26 Apr 20241.89501.96001.89501.96001.960052
25 Apr 20241.91501.91501.91501.91501.9150-
24 Apr 20241.93001.93001.91501.91501.9150-
23 Apr 20241.91501.92501.91501.91501.9150-
22 Apr 20241.78501.78501.78501.78501.7850-
19 Apr 20241.87501.87501.78501.78501.7850-
18 Apr 20241.90001.93501.88001.88001.8800-
17 Apr 20242.03002.03001.92501.92501.9250-
16 Apr 20242.12002.12002.02002.02002.0200-
15 Apr 20242.05002.19002.05002.09002.0900-
12 Apr 20242.21002.22002.21002.22002.220090
11 Apr 20242.03002.21002.03002.21002.2100-
10 Apr 20242.07002.11002.07002.07002.07003,400
09 Apr 20241.64001.64001.64001.64001.6400-
08 Apr 20241.75001.75001.75001.75001.7500-
05 Apr 20241.81501.81501.81501.81501.8150-
04 Apr 20241.50501.50501.50501.50501.5050-
03 Apr 20241.54001.54001.54001.54001.5400-
02 Apr 20241.58001.58001.58001.58001.5800-
28 Mar 20241.55001.55001.55001.55001.5500-
27 Mar 20241.56501.56501.56501.56501.5650-
26 Mar 20241.57501.58001.57501.58001.58001,000
25 Mar 20241.54501.54501.54501.54501.5450-
22 Mar 20241.59001.59001.53501.55001.550070
21 Mar 20241.55001.56001.55001.55001.5500-
20 Mar 20241.59001.59001.59001.59001.5900-
19 Mar 20241.55001.56501.55001.56001.5600-
18 Mar 20241.58501.58501.52001.53001.5300-
15 Mar 20241.71001.71501.71001.71501.715060
14 Mar 20241.79501.79501.79501.79501.7950-
13 Mar 20241.71001.74501.71001.74501.7450-
12 Mar 20241.69001.69001.67001.67501.6750-
11 Mar 20241.54501.54501.54501.54501.5450-
08 Mar 20241.58001.58001.54501.54501.54501,500
07 Mar 20241.56501.56501.54501.54501.5450-
06 Mar 20241.50501.55001.50501.53501.5350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...