Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LS 1x NIO Tracker ETC (NIO1.L)

LSE - LSE Delayed Price. Currency in EUR
1.0425-0.0455 (-4.18%)
At close: 09:13AM GMT
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20221.06001.06001.06001.04251.04252,760
Nov 24, 20221.08801.08801.08801.08801.0880-
Nov 23, 20221.08801.08801.08801.08801.0880-
Nov 22, 20221.02901.02901.02901.03051.03052,530
Nov 21, 20221.04501.04501.04501.04501.0450-
Nov 18, 20221.07301.07301.07301.07301.0730-
Nov 17, 20221.07151.07151.07151.07151.0715-
Nov 16, 20221.17601.17601.17601.09351.09352,530
Nov 15, 20221.18501.26331.18501.21251.2125242
Nov 14, 20221.17351.17351.17351.17351.1735-
Nov 11, 20221.17051.17051.17051.17051.1705-
Nov 10, 20220.97200.97500.96500.96600.966027,540
Nov 09, 20221.01951.01951.01951.01951.0195-
Nov 08, 20221.15301.15301.15301.13151.131533
Nov 07, 20221.24701.24701.24701.18701.18701,507
Nov 04, 20221.23951.23951.23951.23951.2395-
Nov 03, 20221.08751.08751.08751.08751.0875-
Nov 02, 20221.07051.07051.07051.07051.0705-
Nov 01, 20221.04311.04311.04311.07651.076521
Oct 31, 20221.06701.06701.06701.06701.0670-
Oct 28, 20221.01201.01801.01201.00751.007511,320
Oct 27, 20221.09601.09601.09601.08651.08652,610
Oct 26, 20221.16551.16551.16551.16551.1655-
Oct 25, 20221.30761.30761.30761.10851.1085339
Oct 24, 20221.05201.05500.93800.99150.99157,850
Oct 21, 20221.19401.19401.19401.19401.1940-
Oct 20, 20221.22601.22601.22601.22601.2260-
Oct 19, 20221.22601.22601.22601.22601.2260-
Oct 18, 20221.35601.48931.35601.32451.32454,827
Oct 17, 20221.33501.33501.33501.36251.3625651
Oct 14, 20221.42401.42401.42401.35851.35852,160
Oct 13, 20221.34601.34601.34601.37601.376070
Oct 12, 20221.39951.39951.39951.39951.3995-
Oct 11, 20221.57741.57741.57741.43451.434525
Oct 10, 20221.47951.47951.47951.47951.4795-
Oct 07, 20221.50951.50951.50951.50951.5095-
Oct 06, 20221.67901.67901.65401.64251.642531,971
Oct 05, 20221.71201.71201.71201.71201.7120-
Oct 04, 20221.74201.79801.73901.79201.792026,821
Oct 03, 20221.69751.69751.69751.69751.6975-
Sep 30, 20221.69601.72001.68201.75101.751038,842
Sep 29, 20221.83501.83501.82101.73151.73159,163
Sep 28, 20221.84501.84501.84501.88851.88853,140
Sep 27, 20222.04172.04172.04171.95951.9595239
Sep 26, 20221.98151.98151.98151.98151.9815-
Sep 23, 20221.96901.96901.96901.96751.96751,500
Sep 22, 20222.08002.08002.08002.08002.0800-
Sep 21, 20222.08002.08002.08002.08002.0800-
Sep 20, 20222.29712.29712.29712.21902.2190227
Sep 16, 20222.27502.27502.27502.19902.19901,254
Sep 15, 20222.35252.35252.35252.35252.3525-
Sep 14, 20222.32652.32652.32652.32652.3265-
Sep 13, 20221.95391.95391.95392.31152.3115270
Sep 12, 20222.24152.24152.24152.24152.2415-
Sep 09, 20222.04702.04702.04702.04702.0470-
Sep 08, 20221.85301.85301.84901.88951.88952,834
Sep 07, 20221.88201.88201.88201.87801.87801,640
Sep 06, 20222.10702.10702.10701.85501.855036
Sep 05, 20221.86151.86151.86151.86151.8615-
Sep 02, 20221.92351.92351.92351.92351.9235-
Sep 01, 20221.96801.96801.96801.96801.9680-
Aug 31, 20222.06802.06802.06802.06802.0680-
Aug 30, 20222.01542.01542.01542.08152.0815148
Aug 26, 20222.18802.18802.18802.13102.13101,510
Aug 25, 20222.13752.13752.13752.13752.1375-
Aug 24, 20222.04902.04902.04902.04902.0490-
Aug 23, 20222.01402.17092.00301.99751.997513,011
Aug 22, 20222.05252.05252.05252.05252.0525-
Aug 19, 20222.02902.02902.02902.02902.0290-
Aug 18, 20222.12402.12402.12402.12402.1240-
Aug 17, 20222.13402.13402.13402.13302.133073
Aug 16, 20222.22502.22502.22502.18802.188016,533
Aug 15, 20222.20052.20052.20052.20052.2005-
Aug 12, 20222.16902.16902.13802.17252.17251,830
Aug 11, 20222.22702.22702.22702.22702.2270-
Aug 10, 20222.06102.06102.06102.06102.0610-
Aug 09, 20222.20112.20112.20112.02102.021085
Aug 08, 20222.16152.16152.16152.16152.1615-
Aug 05, 20222.11052.11052.11052.11052.1105-
Aug 04, 20222.17752.17752.17752.17752.1775-
Aug 03, 20222.11852.11852.11852.11852.1185-
Aug 02, 20222.04332.04332.04332.17152.1715213
Aug 01, 20222.19602.19802.12902.14602.146089,432
Jul 29, 20222.01652.01652.01652.01652.0165-
Jul 28, 20222.03302.03302.03302.00552.00551,006
Jul 27, 20222.07002.07002.07002.02552.0255148
Jul 26, 20222.02502.16002.02502.01952.0195209
Jul 25, 20222.01002.01002.01002.01002.0100-
Jul 22, 20222.03602.03602.03602.03602.0360-
Jul 21, 20222.15002.15002.15002.14802.14801,410
Jul 20, 20222.14302.14302.14302.14302.1430-
Jul 19, 20222.13902.16902.13902.09952.09952,609
Jul 18, 20222.26452.26452.26452.26452.2645-
Jul 15, 20222.15902.17202.15902.17202.17201,360
Jul 14, 20222.22902.22902.22902.24052.2405547
Jul 13, 20222.27752.27752.27752.27752.2775-
Jul 12, 20222.30442.30442.30442.24552.2455507
Jul 11, 20222.26602.26602.26602.18902.18901,253
Jul 08, 20222.35402.35402.35402.41352.41351,270
Jul 07, 20222.40702.40702.40702.33952.33951,370
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement