Advertisement
U.S. Markets closed

XPeng Inc (8XPA.BE)

Berlin - Berlin Delayed Price. Currency in EUR
10.80-0.60 (-5.26%)
At close: 05:20PM CET
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2024------
Oct 29, 2024------
Oct 28, 202410.4011.4010.4011.4011.40-
Oct 25, 20249.8810.409.8810.4010.40-
Oct 24, 202410.1510.159.769.769.76-
Oct 23, 202410.4510.6010.3010.3010.30-
Oct 22, 20249.9810.309.9810.3010.30-
Oct 21, 20249.809.969.709.889.88-
Oct 18, 20249.8410.159.849.849.84-
Oct 17, 202410.1510.159.669.669.66200
Oct 16, 202410.2510.3510.0510.3010.30-
Oct 15, 202410.7010.7010.3010.4510.45-
Oct 14, 202411.2511.3010.9010.9010.90-
Oct 11, 202411.3511.6511.2011.6511.65-
Oct 10, 202411.8012.0011.3511.6511.65-
Oct 09, 202411.3511.3511.0011.3011.30-
Oct 08, 202410.9511.1010.5011.1011.105
Oct 07, 202412.1012.2011.5511.5511.55-
Oct 04, 202411.5011.7011.1511.3511.35-
Oct 03, 202412.1512.2011.2511.2511.251,000
Oct 02, 202412.7512.7511.5011.9511.95-
Oct 01, 202411.2011.5511.1011.5511.55-
Sep 30, 202412.4012.4510.9010.9010.90167
Sep 27, 202410.5011.3510.5011.3511.35-
Sep 26, 20249.8410.509.8410.4510.45-
Sep 25, 20249.069.469.009.469.46-
Sep 24, 20248.969.488.969.489.48-
Sep 23, 20248.568.728.448.648.64-
Sep 20, 20248.608.708.488.608.60-
Sep 19, 20248.148.428.128.428.42-
Sep 18, 20248.148.147.827.827.82-
Sep 17, 20248.188.448.128.128.121,000
Sep 16, 20248.068.087.968.028.02-
Sep 13, 20247.888.087.868.088.08-
Sep 12, 20248.108.207.647.787.78-
Sep 11, 20247.868.307.868.288.28-
Sep 10, 20247.647.867.647.867.86-
Sep 09, 20247.587.687.507.687.68-
Sep 06, 20247.967.987.767.767.76-
Sep 05, 20247.687.927.647.927.92600
Sep 04, 20247.527.747.527.687.68-
Sep 03, 20247.607.727.327.567.56-
Sep 02, 20247.267.567.207.527.52100
Aug 30, 20247.367.367.167.287.28-
Aug 29, 20246.807.126.727.127.12-
Aug 28, 20247.147.226.486.546.54-
Aug 27, 20246.867.086.867.087.08-
Aug 26, 20246.486.746.486.706.70-
Aug 23, 20246.266.326.266.286.28-
Aug 22, 20246.266.326.266.286.28-
Aug 21, 20246.146.326.146.326.32-
Aug 20, 20246.466.626.066.146.14-
Aug 19, 20246.406.526.326.466.4612
Aug 16, 20246.266.346.266.326.32-
Aug 15, 20246.106.266.106.246.24-
Aug 14, 20246.246.266.086.086.08-
Aug 13, 20246.126.306.106.306.30-
Aug 12, 20246.346.346.126.126.12-
Aug 09, 20246.486.566.346.346.34-
Aug 08, 20246.346.506.306.486.4851
Aug 07, 20246.566.646.326.326.32-
Aug 06, 20246.726.826.586.586.58-
Aug 05, 20246.766.766.546.646.64-
Aug 02, 20246.947.066.786.866.86-
Aug 01, 20247.427.467.047.047.04-
Jul 31, 20247.627.627.467.487.48-
Jul 30, 20247.387.507.367.367.36-
Jul 29, 20247.807.827.567.587.58-
Jul 26, 20247.587.807.567.807.80-
Jul 25, 20247.447.687.447.567.56-
Jul 24, 20247.767.767.387.387.38-
Jul 23, 20248.068.067.787.787.7870
Jul 22, 20247.868.267.868.268.26-
Jul 19, 20247.707.787.587.787.78-
Jul 18, 20247.787.907.667.667.66-
Jul 17, 20248.228.227.867.927.92-
Jul 16, 20247.788.207.788.208.20-
Jul 15, 20247.847.847.587.747.74-
Jul 12, 20247.968.387.968.128.12-
Jul 11, 20247.688.127.688.008.00-
Jul 10, 20247.007.407.007.407.40-
Jul 09, 20246.906.946.906.926.92-
Jul 08, 20247.007.086.866.886.88-
Jul 05, 20247.307.306.907.167.16-
Jul 04, 20247.367.487.367.487.48-
Jul 03, 20247.227.747.227.727.72200
Jul 02, 20247.127.347.067.067.06-
Jul 01, 20246.947.206.847.207.20-
Jun 28, 20247.147.146.846.846.84-
Jun 27, 20247.387.387.207.227.22-
Jun 26, 20247.447.687.447.667.66-
Jun 25, 20247.327.347.227.347.34-
Jun 24, 20247.227.487.187.407.40-
Jun 21, 20247.027.147.007.147.14-
Jun 20, 20246.947.006.866.906.90700
Jun 19, 20246.947.066.947.047.04-
Jun 18, 20246.847.006.827.007.00-
Jun 17, 20246.946.946.766.826.82-
Jun 14, 20246.906.906.746.746.74-
Jun 13, 20246.907.046.886.946.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...