Australia markets close in 6 hours 3 minutes

Nikola Corporation (8NI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5000-0.1054 (-17.41%)
At close: 09:45PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.53130.54900.47930.50000.5000127,043
09 May 20240.53500.55000.53500.54000.540012,000
08 May 20240.54990.56560.54570.54570.545723,711
07 May 20240.61500.63500.53950.56180.5618169,552
06 May 20240.61000.62600.59320.59320.593235,000
03 May 20240.56970.60820.56970.60540.605412,881
02 May 20240.57000.58000.56550.56550.565523,246
30 Apr 20240.60900.62050.57600.58590.585927,703
29 Apr 20240.58790.63200.58790.63200.632055,260
26 Apr 20240.56000.60790.54860.60790.607943,369
25 Apr 20240.58000.60000.56000.57030.570364,550
24 Apr 20240.60000.62000.59000.60570.605756,200
23 Apr 20240.59000.62000.59000.60980.609827,520
22 Apr 20240.60000.61480.57570.57570.575747,670
19 Apr 20240.61000.63260.61000.61000.610029,270
18 Apr 20240.61000.62370.60760.62000.620025,200
17 Apr 20240.62260.65440.61920.61920.619219,693
16 Apr 20240.61200.66590.59930.64950.649541,540
15 Apr 20240.67000.69050.60000.62670.626770,470
12 Apr 20240.66400.73360.64000.67000.670092,675
11 Apr 20240.88500.89030.67000.69220.6922253,427
10 Apr 20240.93490.93490.90800.91080.910820,686
09 Apr 20240.93000.93720.92000.93000.930036,330
08 Apr 20240.96000.98570.92660.93470.9347140,169
05 Apr 20240.90000.95550.90000.94000.9400144,703
04 Apr 20240.83390.93100.82000.89490.8949117,307
03 Apr 20240.85500.88000.81970.81970.819737,650
02 Apr 20240.96000.96000.79990.90000.900041,806
28 Mar 20240.87350.96000.84300.94650.9465121,418
27 Mar 20240.72850.87650.72850.84000.8400231,469
26 Mar 20240.68500.76250.68500.74350.743566,907
25 Mar 20240.60100.70200.60100.65000.650020,971
22 Mar 20240.61500.61500.59750.59750.597512,700
21 Mar 20240.58000.61250.58000.61000.610027,252
20 Mar 20240.58000.58000.56900.56900.569023,904
19 Mar 20240.56000.57000.56000.56000.56009,178
18 Mar 20240.58400.60250.56000.57700.577015,450
15 Mar 20240.55000.58350.55000.58000.58006,700
14 Mar 20240.59000.59000.54000.54000.5400136,257
13 Mar 20240.60550.61450.59450.59450.594518,030
12 Mar 20240.61000.62000.60000.62000.62003,150
11 Mar 20240.64000.64500.60000.60750.607566,185
08 Mar 20240.63000.64350.62750.63150.631556,624
07 Mar 20240.65000.65000.62000.62000.62008,600
06 Mar 20240.62000.66000.62000.66000.66002,620
05 Mar 20240.65000.66000.63450.64500.645013,916
04 Mar 20240.66600.68300.64150.64150.641533,412
01 Mar 20240.68000.69500.68000.69500.695026,200
29 Feb 20240.70000.72000.69000.69000.690048,130
28 Feb 20240.67650.72450.67650.71000.710054,175
27 Feb 20240.66000.69800.64850.69800.698041,880
26 Feb 20240.70000.70000.67000.67150.671522,639
23 Feb 20240.65100.70400.64400.70400.70404,350
22 Feb 20240.66000.67700.62700.65100.651098,037
21 Feb 20240.65000.67800.63500.64950.649519,577
20 Feb 20240.70000.73000.64800.64800.648016,430
19 Feb 20240.70000.72000.68650.72000.7200100,723
16 Feb 20240.69500.70550.67250.68400.68406,296
15 Feb 20240.65000.68000.65000.66650.6665216,163
14 Feb 20240.64000.65800.62800.62800.62806,037
13 Feb 20240.67000.67850.65000.65000.65008,732
12 Feb 20240.66000.70000.66000.70000.700016,550
09 Feb 20240.65350.66550.65350.66000.660022,600
08 Feb 20240.63000.66900.63000.66300.663037,030
07 Feb 20240.65450.66300.61700.65050.650587,050
06 Feb 20240.62400.67700.62400.67700.67707,403
05 Feb 20240.66300.67400.62000.65750.657525,650
02 Feb 20240.67000.67750.66850.66850.66851,055
01 Feb 20240.69600.73000.64150.64150.641515,700
31 Jan 20240.68950.70000.68750.70000.70009,874
30 Jan 20240.71950.73500.68950.69150.691520,030
29 Jan 20240.67000.71550.66650.71450.714539,559
26 Jan 20240.63500.67750.63450.66950.66955,015
25 Jan 20240.62500.67700.62500.64450.644535,689
24 Jan 20240.62000.67000.61550.62400.624031,737
23 Jan 20240.59050.62000.57550.59700.59707,540
22 Jan 20240.60000.62850.59000.61650.616513,756
19 Jan 20240.57000.59150.57000.57800.578016,720
18 Jan 20240.59000.61000.55000.57400.574043,630
17 Jan 20240.58350.59000.56000.56100.561043,430
16 Jan 20240.63000.65150.58950.59250.592540,286
15 Jan 20240.64000.65550.63500.64700.647012,750
12 Jan 20240.66800.67900.64100.65100.651032,410
11 Jan 20240.71000.71000.67800.67800.678012,160
10 Jan 20240.71000.71150.69500.69500.695015,000
09 Jan 20240.72900.72950.70000.70000.70006,000
08 Jan 20240.71850.71850.69950.69950.69955,302
05 Jan 20240.73550.75000.70000.70000.700065,474
04 Jan 20240.68500.77000.68500.73000.730088,678
03 Jan 20240.76000.76500.69000.69000.690053,814
02 Jan 20240.80050.82200.76700.77000.770021,290
29 Dec 20230.79000.81250.79000.80350.80356,788
28 Dec 20230.81000.81950.79000.79500.7950137,179
27 Dec 20230.81850.85000.80000.85000.850029,993
22 Dec 20230.74000.82100.74000.81550.815530,205
21 Dec 20230.80750.81550.75000.75000.750022,219
20 Dec 20230.82000.89000.80000.80200.802078,535
19 Dec 20230.76650.84000.73200.84000.840016,615
18 Dec 20230.83450.84100.74050.74050.740594,879
15 Dec 20230.83200.90000.82000.83000.8300233,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...