8XPA.BE - XPeng Inc

Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20238.088.087.968.048.04250
Jun 06, 20238.108.107.868.008.00-
Jun 05, 20237.908.047.907.927.92-
Jun 02, 20237.648.007.647.927.92-
Jun 01, 2023------
May 31, 20237.387.447.287.347.34-
May 30, 20237.387.567.367.367.36-
May 29, 20237.367.387.367.387.38-
May 26, 20237.427.647.367.647.64-
May 25, 20237.707.707.427.427.42-
May 24, 20238.408.407.507.967.96-
May 23, 2023------
May 22, 20238.728.748.528.748.74-
May 19, 20238.608.628.368.408.40-
May 18, 20238.768.788.448.448.44-
May 17, 20238.788.848.648.848.84-
May 16, 20238.868.868.648.768.76-
May 15, 20239.129.208.868.928.92-
May 12, 20239.269.328.929.009.00-
May 11, 20239.349.809.349.809.80-
May 10, 20239.249.409.189.269.26-
May 09, 20239.449.449.149.229.22-
May 08, 20239.409.669.409.549.54-
May 05, 20239.149.489.149.469.46-
May 04, 20238.749.268.709.269.26-
May 03, 20238.808.888.748.888.88-
May 02, 20238.849.068.828.828.82-
Apr 28, 20238.688.688.608.648.64-
Apr 27, 20238.428.748.348.748.74-
Apr 26, 20238.368.368.208.228.22250
Apr 25, 20238.248.448.068.068.06-
Apr 24, 20238.428.488.368.388.38-
Apr 21, 20238.568.568.328.408.40-
Apr 20, 20238.728.968.388.388.38-
Apr 19, 20239.609.789.009.009.0050
Apr 18, 202310.3510.5010.1010.2010.20-
Apr 17, 20239.9210.359.9210.3510.35-
Apr 14, 20239.009.148.949.049.04-
Apr 13, 20239.009.268.888.928.92-
Apr 12, 20239.589.589.069.069.06800
Apr 11, 2023------
Apr 06, 20239.389.429.349.389.38-
Apr 05, 20239.309.349.129.209.20-
Apr 04, 20239.649.969.289.289.28-
Apr 03, 202310.3510.459.989.989.98-
Mar 31, 202310.3010.4510.2010.3010.30-
Mar 30, 202310.0010.5010.0010.4510.45-
Mar 29, 20239.7810.459.6210.4510.45-
Mar 28, 20239.249.449.229.369.36-
Mar 27, 20239.009.148.968.988.98-
Mar 24, 20239.149.208.848.948.94-
Mar 23, 20239.129.349.129.169.16-
Mar 22, 20239.129.328.948.948.94-
Mar 21, 20238.769.208.769.189.18-
Mar 20, 20237.948.687.848.488.48-
Mar 17, 20238.148.447.888.268.26-
Mar 16, 20237.647.867.627.867.86-
Mar 15, 20237.527.667.287.667.66-
Mar 14, 20237.407.587.347.387.38-
Mar 13, 20237.687.907.487.707.7010
Mar 10, 20237.727.787.667.667.66-
Mar 09, 20238.028.167.767.767.76-
Mar 08, 20238.168.167.887.987.98-
Mar 07, 20238.768.768.128.128.12-
Mar 06, 20239.109.168.748.748.74-
Mar 03, 20239.249.248.909.069.06100
Mar 02, 20238.608.748.408.748.7420
Mar 01, 20238.848.948.288.288.28-
Feb 28, 20238.328.588.288.508.50-
Feb 27, 20238.408.408.048.048.04-
Feb 24, 20238.488.587.987.987.98-
Feb 23, 20238.728.828.448.488.48-
Feb 22, 20238.748.748.568.628.62-
Feb 21, 20238.908.908.908.908.90-
Feb 20, 20238.928.928.928.928.92-
Feb 17, 20239.009.009.009.009.00-
Feb 16, 20238.928.928.928.928.92-
Feb 15, 20238.608.608.608.608.60-
Feb 14, 20238.888.888.888.888.88-
Feb 13, 20238.888.888.888.888.88-
Feb 10, 20238.968.968.968.968.96-
Feb 09, 20239.469.469.469.469.46-
Feb 08, 20239.149.149.149.149.14-
Feb 07, 20239.729.729.729.729.72-
Feb 06, 20239.609.609.609.609.60-
Feb 03, 20239.969.969.969.969.96-
Feb 02, 20239.949.949.949.949.94-
Feb 01, 202310.0510.0510.0510.0510.05-
Jan 31, 20239.309.989.309.989.9820
Jan 30, 20239.409.409.409.409.40-
Jan 27, 20239.329.329.329.329.32-
Jan 26, 20239.229.229.229.229.22-
Jan 25, 20238.908.908.908.908.90-
Jan 24, 20239.459.459.459.459.45-
Jan 23, 20238.658.658.658.658.65-
Jan 20, 20238.358.358.358.358.35-
Jan 19, 20238.408.408.408.408.40-
Jan 18, 20238.658.658.658.658.65-
Jan 17, 20238.658.658.658.658.65-
Jan 16, 20239.159.159.159.159.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...