Australia markets open in 5 hours 12 minutes

Niu Technologies (0O9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.8900-0.0350 (-1.82%)
As of 07:57PM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.90001.93501.89001.89001.8900-
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-
05 Mar 20241.54501.54501.51501.51501.5150-
04 Mar 20241.64501.64501.53001.53001.5300-
01 Mar 20241.68501.71501.68501.71501.71503,000
29 Feb 20241.64001.64001.64001.64001.6400-
28 Feb 20241.66001.66001.66001.66001.6600-
27 Feb 20241.59501.59501.59501.59501.5950-
26 Feb 20241.56001.56001.56001.56001.5600-
23 Feb 20241.60001.60001.60001.60001.6000-
22 Feb 20241.67501.67501.67501.67501.6750-
21 Feb 20241.74501.74501.74501.74501.7450-
20 Feb 20241.77001.77001.71501.71501.7150-
19 Feb 20241.77001.77001.77001.77001.7700-
16 Feb 20241.74501.78501.74501.74501.74503,000
15 Feb 20241.65001.65001.65001.65001.6500-
14 Feb 20241.57001.57001.57001.57001.5700-
13 Feb 20241.66001.66001.66001.66001.6600-
12 Feb 20241.55001.58001.55001.58001.580020
09 Feb 20241.55001.55001.52501.52501.5250-
08 Feb 20241.57001.57001.49501.51501.5150-
07 Feb 20241.61501.61501.53501.53501.5350-
06 Feb 20241.50001.50001.50001.50001.5000-
05 Feb 20241.55001.55001.55001.55001.5500-
02 Feb 20241.58501.58501.56001.56001.5600-
01 Feb 20241.61501.61501.61501.61501.6150-
31 Jan 20241.65501.65501.65501.65501.6550-
30 Jan 20241.70501.70501.70501.70501.7050-
29 Jan 20241.76001.76501.76001.76501.7650-
26 Jan 20241.73501.73501.73501.73501.7350-
25 Jan 20241.70501.70501.69001.69001.690020
24 Jan 20241.75501.75501.66501.66501.6650-
23 Jan 20241.57001.68001.57001.68001.6800-
22 Jan 20241.62501.62501.53501.53501.5350-
19 Jan 20241.67001.67001.58001.58001.580099
18 Jan 20241.62501.70001.62501.63001.63001,700
17 Jan 20241.71501.71501.59501.59501.5950-
16 Jan 20241.85001.85001.85001.85001.8500-
15 Jan 20241.82501.82501.82501.82501.8250-
12 Jan 20241.81001.82501.81001.82501.8250-
11 Jan 20241.85501.85501.85501.85501.8550-
10 Jan 20241.86001.86001.85501.85501.8550-
09 Jan 20241.92001.92001.85501.85501.8550-
08 Jan 20241.87501.87501.87001.87001.8700-
05 Jan 20241.91501.91501.91501.91501.9150-
04 Jan 20241.90001.90001.86501.86501.8650-
03 Jan 20241.93001.93001.87001.87001.8700-
02 Jan 20241.96501.96501.96501.96501.9650-
29 Dec 20232.06002.06002.02002.02002.0200-
28 Dec 20231.96502.10001.96502.10002.1000120
27 Dec 20231.99501.99501.97501.97501.9750-
22 Dec 20231.96501.96501.90001.90001.900050
21 Dec 20231.96501.96501.96501.96501.9650-
20 Dec 20232.02002.02002.02002.02002.0200-
19 Dec 20231.97501.97501.97501.97501.9750-
18 Dec 20231.96001.96501.96001.96501.9650-
15 Dec 20231.96501.97501.92501.92501.92501,570
14 Dec 20231.89001.89001.87501.87501.8750-
13 Dec 20231.79501.79501.79501.79501.7950-
12 Dec 20231.86501.86501.76501.76501.7650-
11 Dec 20231.98501.98501.86501.86501.86501
08 Dec 20232.02002.02001.95001.95001.9500-
07 Dec 20232.14002.14002.14002.14002.1400500
06 Dec 20232.10002.16002.10002.16002.1600150
05 Dec 20232.11002.11002.11002.11002.1100-
04 Dec 20232.13002.13002.13002.13002.1300-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...