Tradegate Exchange

Nio Inc. ADRs

296

249

4.84

Date	Time	Volume	Order Volume	Price
17/05/2024	21:58:27.692	200		4.84
			200	4.84
			200	4.84
17/05/2024	21:34:44.544	2 400		4.82
			2 200	4.82
			200	4.82
			2 400	4.82
17/05/2024	21:34:28.042	500		4.825
			500	4.825
			500	4.825
17/05/2024	21:17:36.107	916		4.83
			916	4.83
			916	4.83
17/05/2024	21:14:21.808	5 000		4.83
			5 000	4.83
			5 000	4.83
17/05/2024	21:11:51.561	4		4.845
			4	4.845
			4	4.845
17/05/2024	21:06:58.066	5 000		4.845
			5 000	4.845
			5 000	4.845
17/05/2024	21:04:39.401	100		4.845
			100	4.845
			100	4.845
17/05/2024	20:56:58.104	415		4.845
			415	4.845
			415	4.845
17/05/2024	20:54:35.660	300		4.81
			300	4.81
			300	4.81
17/05/2024	20:41:35.218	1 200		4.82
			1 200	4.82
			1 200	4.82
17/05/2024	20:39:17.306	170		4.82
			170	4.82
			170	4.82
17/05/2024	20:25:41.670	21		4.83
			21	4.83
			21	4.83
17/05/2024	20:06:54.964	9		4.84
			9	4.84
			9	4.84
17/05/2024	20:01:02.545	200		4.85
			200	4.85
			200	4.85
17/05/2024	19:54:25.931	85		4.875
			85	4.875
			85	4.875
17/05/2024	19:50:42.654	10 000		4.86
			10 000	4.86
			10 000	4.86
17/05/2024	19:50:05.849	25		4.875
			25	4.875
			25	4.875
17/05/2024	19:46:19.046	130		4.875
			130	4.875
			130	4.875
17/05/2024	19:38:53.141	700		4.855
			700	4.855
			700	4.855
17/05/2024	19:34:53.755	4 500		4.855
			4 500	4.855
			4 500	4.855
17/05/2024	19:23:10.499	100		4.855
			100	4.855
			100	4.855
17/05/2024	19:20:15.183	160		4.855
			160	4.855
			160	4.855
17/05/2024	19:17:31.463	511		4.855
			511	4.855
			511	4.855
17/05/2024	19:13:32.051	50		4.855
			50	4.855
			50	4.855
17/05/2024	19:03:50.042	206		4.855
			206	4.855
			206	4.855
17/05/2024	18:59:42.078	200		4.855
			200	4.855
			200	4.855
17/05/2024	18:48:28.748	180		4.855
			180	4.855
			180	4.855
17/05/2024	18:47:38.794	1 258		4.835
			1 258	4.835
			1 258	4.835
17/05/2024	18:47:16.274	400		4.855
			400	4.855
			400	4.855
17/05/2024	18:45:59.522	100		4.855
			100	4.855
			100	4.855
17/05/2024	18:43:48.163	100		4.845
			100	4.845
			100	4.845
17/05/2024	18:33:59.016	400		4.855
			400	4.855
			400	4.855
17/05/2024	18:26:41.836	500		4.84
			500	4.84
			500	4.84
17/05/2024	18:26:21.617	1 008		4.855
			1 008	4.855
			1 008	4.855
17/05/2024	18:18:59.141	3		4.83
			3	4.83
			3	4.83
17/05/2024	18:05:38.639	200		4.855
			200	4.855
			200	4.855
17/05/2024	17:58:38.433	1 000		4.84
			1 000	4.84
			1 000	4.84
17/05/2024	17:58:38.327	400		4.84
			400	4.84
			400	4.84
17/05/2024	17:43:59.849	1 500		4.895
			1 500	4.895
			1 500	4.895
17/05/2024	17:37:42.502	100		4.905
			100	4.905
			100	4.905
17/05/2024	17:37:07.578	4 500		4.89
			4 500	4.89
			4 500	4.89
17/05/2024	17:35:34.107	200		4.91
			200	4.91
			200	4.91
17/05/2024	17:34:26.606	1 500		4.91
			1 500	4.91
			1 500	4.91
17/05/2024	17:32:58.267	1 500		4.915
			1 500	4.915
			1 500	4.915
17/05/2024	17:32:00.800	500		4.915
			500	4.915
			500	4.915
17/05/2024	17:28:33.034	50		4.93
			50	4.93
			50	4.93
17/05/2024	17:27:46.711	1 000		4.905
			1 000	4.905
			1 000	4.905
17/05/2024	17:27:46.617	100		4.90
			100	4.90
			100	4.90
17/05/2024	17:24:24.997	44		4.905
			44	4.905
			44	4.905
17/05/2024	17:23:46.618	100		4.905
			100	4.905
			100	4.905
17/05/2024	17:17:41.959	200		4.885
			200	4.885
			200	4.885
17/05/2024	17:05:47.212	1 000		4.875
			1 000	4.875
			1 000	4.875
17/05/2024	17:01:53.499	400		4.925
			400	4.925
			400	4.925
17/05/2024	17:01:53.439	15		4.925
			15	4.925
			15	4.925
17/05/2024	17:01:16.890	9 000		4.905
			9 000	4.905
			9 000	4.905
17/05/2024	16:58:17.691	85		4.915
			85	4.915
			85	4.915
17/05/2024	16:56:41.560	100		4.905
			100	4.905
			100	4.905
17/05/2024	16:54:13.764	1 000		4.935
			1 000	4.935
			1 000	4.935
17/05/2024	16:53:09.343	100		4.92
			100	4.92
			100	4.92
17/05/2024	16:52:13.897	303		4.935
			303	4.935
			303	4.935
17/05/2024	16:49:32.993	200		4.925
			200	4.925
			200	4.925
17/05/2024	16:48:55.216	141		4.93
			141	4.93
			141	4.93
17/05/2024	16:48:14.738	500		4.93
			500	4.93
			500	4.93
17/05/2024	16:35:05.720	411		4.865
			325	4.865
			86	4.865
			411	4.865
17/05/2024	16:33:08.026	333		4.84
			333	4.84
			333	4.84
17/05/2024	16:33:00.714	100		4.84
			100	4.84
			100	4.84
17/05/2024	16:28:19.091	154		4.84
			154	4.84
			154	4.84
17/05/2024	16:27:42.150	10		4.845
			10	4.845
			10	4.845
17/05/2024	16:27:31.648	50		4.845
			50	4.845
			50	4.845
17/05/2024	16:23:42.208	150		4.84
			150	4.84
			150	4.84
17/05/2024	16:21:38.930	2 000		4.80
			2 000	4.80
			2 000	4.80
17/05/2024	16:18:01.342	10		4.81
			10	4.81
			10	4.81
17/05/2024	16:17:19.652	20		4.815
			20	4.815
			20	4.815
17/05/2024	16:15:05.196	1 329		4.81
			1 329	4.81
			1 329	4.81
17/05/2024	16:12:28.500	1 100		4.815
			1 100	4.815
			1 100	4.815
17/05/2024	16:05:42.665	450		4.795
			450	4.795
			450	4.795
17/05/2024	16:05:18.118	500		4.785
			500	4.785
			500	4.785
17/05/2024	16:01:05.038	200		4.78
			200	4.78
			200	4.78
17/05/2024	15:59:17.044	600		4.73
			600	4.73
			600	4.73
17/05/2024	15:58:49.680	500		4.74
			500	4.74
			500	4.74
17/05/2024	15:56:50.806	3		4.75
			3	4.75
			3	4.75
17/05/2024	15:56:13.560	25		4.73
			25	4.73
			25	4.73
17/05/2024	15:55:33.838	1 000		4.75
			1 000	4.75
			1 000	4.75
17/05/2024	15:55:29.275	4 600		4.75
			4 600	4.75
			4 600	4.75
17/05/2024	15:55:08.899	20		4.75
			20	4.75
			20	4.75
17/05/2024	15:54:46.119	25		4.75
			25	4.75
			25	4.75
17/05/2024	15:48:08.347	150		4.72
			150	4.72
			150	4.72
17/05/2024	15:48:06.837	500		4.745
			500	4.745
			500	4.745
17/05/2024	15:48:03.330	199		4.745
			199	4.745
			199	4.745
17/05/2024	15:45:50.014	500		4.72
			500	4.72
			197	4.72
			14	4.72
			289	4.72
17/05/2024	15:41:45.546	2 500		4.71
			2 500	4.71
			2 500	4.71
17/05/2024	15:41:15.068	100		4.71
			100	4.71
			100	4.71
17/05/2024	15:41:12.047	636		4.71
			636	4.71
			636	4.71
17/05/2024	15:40:50.367	1 000		4.715
			1 000	4.715
			1 000	4.715
17/05/2024	15:40:47.291	300		4.715
			300	4.715
			300	4.715
17/05/2024	15:40:19.752	3 000		4.70
			3 000	4.70
			3 000	4.70
17/05/2024	15:40:04.026	2 000		4.71
			2 000	4.71
			2 000	4.71
17/05/2024	15:39:51.805	200		4.70
			200	4.70
			200	4.70
17/05/2024	15:39:22.266	2 500		4.71
			2 500	4.71
			2 500	4.71
17/05/2024	15:37:40.489	120		4.655
			120	4.655
			120	4.655
17/05/2024	15:36:54.997	408		4.66
			108	4.66
			408	4.66
			200	4.66
			100	4.66
17/05/2024	15:36:45.387	7 000		4.67
			1 000	4.67
			7 000	4.67
			6 000	4.67
17/05/2024	15:35:54.356	100		4.705
			100	4.705
			100	4.705
17/05/2024	15:35:48.446	200		4.705
			200	4.705
			200	4.705
17/05/2024	15:35:40.029	10 672		4.705
			10 672	4.705
			10 672	4.705
17/05/2024	15:35:01.670	50		4.705
			50	4.705
			50	4.705
17/05/2024	15:34:59.150	2 900		4.705
			2 900	4.705
			2 900	4.705
17/05/2024	15:34:45.207	100		4.705
			100	4.705
			100	4.705
17/05/2024	15:34:24.358	630		4.695
			630	4.695
			630	4.695
17/05/2024	15:34:11.289	25		4.715
			25	4.715
			25	4.715
17/05/2024	15:33:53.522	2		4.715
			2	4.715
			2	4.715
17/05/2024	15:33:48.947	3		4.715
			3	4.715
			3	4.715
17/05/2024	15:33:09.828	2 000		4.685
			2 000	4.685
			2 000	4.685
17/05/2024	15:33:09.694	500		4.69
			500	4.69
			500	4.69
17/05/2024	15:33:09.528	8 000		4.695
			8 000	4.695
			8 000	4.695
17/05/2024	15:32:44.584	490		4.705
			490	4.705
			490	4.705
17/05/2024	15:32:31.297	600		4.705
			600	4.705
			600	4.705
17/05/2024	15:32:17.089	1 000		4.695
			1 000	4.695
			1 000	4.695
17/05/2024	15:32:05.570	40		4.695
			40	4.695
			40	4.695
17/05/2024	15:31:57.376	509		4.695
			509	4.695
			509	4.695
17/05/2024	15:31:51.888	950		4.675
			550	4.675
			950	4.675
			400	4.675
17/05/2024	15:31:51.725	1 065		4.70
			300	4.70
			15	4.70
			150	4.70
			1 065	4.70
			300	4.70
			300	4.70
17/05/2024	15:31:37.292	300		4.71
			300	4.71
			300	4.71
17/05/2024	15:31:34.894	823		4.72
			823	4.72
			700	4.72
			53	4.72
			70	4.72
17/05/2024	15:31:04.642	3 700		4.73
			1 200	4.73
			500	4.73
			3 700	4.73
			2 000	4.73
17/05/2024	15:31:04.403	3 610		4.75
			3 610	4.75
			10	4.75
			800	4.75
			100	4.75
			1 000	4.75
			200	4.75
			1 000	4.75
			500	4.75
17/05/2024	15:30:57.986	500		4.78
			500	4.78
			500	4.78
17/05/2024	15:30:53.080	4 000		4.80
			4 000	4.80
			4 000	4.80
17/05/2024	15:30:47.537	570		4.79
			570	4.79
			570	4.79
17/05/2024	15:30:44.549	600		4.785
			150	4.785
			500	4.785
			250	4.785
			100	4.785
			200	4.785
17/05/2024	15:30:44.332	7 154		4.80
			500	4.80
			590	4.80
			4	4.80
			2 000	4.80
			180	4.80
			1 000	4.80
			7 154	4.80
			20	4.80
			2 500	4.80
			150	4.80
			210	4.80
17/05/2024	15:30:42.568	2 655		4.805
			2 655	4.805
			2 655	4.805
17/05/2024	15:30:28.253	7		4.83
			7	4.83
			7	4.83
17/05/2024	15:30:21.099	2 010		4.85
			800	4.85
			10	4.85
			1 000	4.85
			2 010	4.85
			200	4.85
17/05/2024	15:30:01.716	409		4.88
			409	4.88
			409	4.88
17/05/2024	15:21:16.898	50		4.86
			50	4.86
			50	4.86
17/05/2024	15:19:51.786	810		4.885
			810	4.885
			810	4.885
17/05/2024	15:19:44.508	500		4.885
			500	4.885
			500	4.885
17/05/2024	15:14:33.215	150		4.895
			150	4.895
			150	4.895
17/05/2024	15:13:46.832	133		4.905
			133	4.905
			133	4.905
17/05/2024	15:13:44.110	4 100		4.905
			4 100	4.905
			4 100	4.905
17/05/2024	15:13:12.266	500		4.905
			500	4.905
			500	4.905
17/05/2024	15:10:41.688	400		4.905
			400	4.905
			400	4.905
17/05/2024	15:04:59.898	180		4.92
			180	4.92
			180	4.92
17/05/2024	15:00:23.550	203		4.92
			203	4.92
			203	4.92
17/05/2024	14:59:13.651	650		4.92
			650	4.92
			650	4.92
17/05/2024	14:56:34.189	350		4.91
			350	4.91
			350	4.91
17/05/2024	14:55:23.428	205		4.90
			205	4.90
			205	4.90
17/05/2024	14:50:31.056	102		4.88
			102	4.88
			102	4.88
17/05/2024	14:50:25.832	990		4.855
			990	4.855
			990	4.855
17/05/2024	14:50:22.252	2 010		4.855
			2 010	4.855
			2 010	4.855
17/05/2024	14:43:03.626	35		4.885
			35	4.885
			35	4.885
17/05/2024	14:40:53.424	300		4.885
			300	4.885
			300	4.885
17/05/2024	14:36:47.732	21		4.87
			21	4.87
			21	4.87
17/05/2024	14:34:39.427	1 000		4.89
			1 000	4.89
			1 000	4.89
17/05/2024	14:31:27.263	1 000		4.89
			1 000	4.89
			1 000	4.89
17/05/2024	14:31:18.905	2 000		4.89
			2 000	4.89
			2 000	4.89
17/05/2024	14:26:34.136	10		4.90
			10	4.90
			10	4.90
17/05/2024	14:26:02.197	50		4.875
			50	4.875
			50	4.875
17/05/2024	14:22:26.970	259		4.89
			259	4.89
			259	4.89
17/05/2024	14:17:57.781	20		4.90
			20	4.90
			20	4.90
17/05/2024	14:14:52.429	40		4.895
			40	4.895
			40	4.895
17/05/2024	14:12:56.029	5		4.92
			5	4.92
			5	4.92
17/05/2024	14:11:55.179	12		4.92
			12	4.92
			12	4.92
17/05/2024	14:03:56.591	50		4.90
			50	4.90
			50	4.90
17/05/2024	14:02:45.114	20		4.91
			20	4.91
			20	4.91
17/05/2024	14:02:43.008	150		4.91
			150	4.91
			150	4.91
17/05/2024	13:58:33.943	100		4.92
			100	4.92
			100	4.92
17/05/2024	13:55:20.402	2 700		4.895
			1 000	4.895
			2 700	4.895
			1 700	4.895
17/05/2024	13:52:49.230	42		4.895
			42	4.895
			42	4.895
17/05/2024	13:48:51.946	500		4.895
			500	4.895
			493	4.895
			7	4.895
17/05/2024	13:41:42.683	14		4.92
			14	4.92
			14	4.92
17/05/2024	13:14:52.707	750		4.90
			750	4.90
			750	4.90
17/05/2024	13:09:14.932	200		4.92
			200	4.92
			200	4.92
17/05/2024	12:59:43.942	51		4.90
			51	4.90
			51	4.90
17/05/2024	12:53:48.956	3 600		4.87
			3 600	4.87
			3 600	4.87
17/05/2024	12:50:02.199	185		4.90
			185	4.90
			185	4.90
17/05/2024	12:46:27.024	204		4.90
			204	4.90
			204	4.90
17/05/2024	12:39:06.592	50		4.90
			50	4.90
			50	4.90
17/05/2024	12:37:45.038	1 000		4.90
			1 000	4.90
			1 000	4.90
17/05/2024	12:33:06.143	66		4.90
			66	4.90
			66	4.90
17/05/2024	12:26:58.645	250		4.865
			250	4.865
			250	4.865
17/05/2024	12:25:26.446	9		4.865
			9	4.865
			9	4.865
17/05/2024	12:20:26.112	400		4.90
			400	4.90
			400	4.90
17/05/2024	12:17:26.053	71		4.90
			71	4.90
			71	4.90
17/05/2024	12:16:33.073	2 000		4.90
			1 000	4.90
			2 000	4.90
			1 000	4.90
17/05/2024	12:13:00.841	10		4.91
			10	4.91
			10	4.91
17/05/2024	12:12:22.580	1 000		4.91
			1 000	4.91
			1 000	4.91
17/05/2024	11:56:32.469	300		4.91
			300	4.91
			300	4.91
17/05/2024	11:53:40.887	50		4.875
			50	4.875
			50	4.875
17/05/2024	11:47:48.952	200		4.875
			200	4.875
			200	4.875
17/05/2024	11:46:49.093	250		4.875
			250	4.875
			250	4.875
17/05/2024	11:41:45.826	50		4.91
			50	4.91
			50	4.91
17/05/2024	11:41:08.882	61		4.91
			61	4.91
			61	4.91
17/05/2024	11:39:21.654	50		4.91
			50	4.91
			50	4.91
17/05/2024	11:29:58.723	20		4.91
			20	4.91
			20	4.91
17/05/2024	11:26:34.887	550		4.91
			550	4.91
			550	4.91
17/05/2024	11:25:06.608	100		4.91
			100	4.91
			100	4.91
17/05/2024	11:22:04.707	40		4.92
			40	4.92
			40	4.92
17/05/2024	11:12:12.607	1 000		4.905
			1 000	4.905
			1 000	4.905
17/05/2024	11:08:17.703	800		4.93
			800	4.93
			800	4.93
17/05/2024	11:02:04.040	10		4.91
			10	4.91
			10	4.91
17/05/2024	11:01:12.006	10		4.91
			10	4.91
			10	4.91
17/05/2024	11:00:14.960	5		4.91
			5	4.91
			5	4.91
17/05/2024	10:57:42.079	1 000		4.91
			1 000	4.91
			1 000	4.91
17/05/2024	10:53:29.012	410		4.91
			410	4.91
			410	4.91
17/05/2024	10:52:28.445	100		4.91
			100	4.91
			100	4.91
17/05/2024	10:51:27.287	50		4.91
			50	4.91
			50	4.91
17/05/2024	10:47:43.661	100		4.91
			100	4.91
			100	4.91
17/05/2024	10:43:32.584	1 000		4.91
			1 000	4.91
			1 000	4.91
17/05/2024	10:43:32.439	2 000		4.92
			2 000	4.92
			2 000	4.92
17/05/2024	10:36:36.539	100		4.925
			100	4.925
			100	4.925
17/05/2024	10:30:49.114	240		4.925
			240	4.925
			240	4.925
17/05/2024	10:28:25.441	1		4.955
			1	4.955
			1	4.955
17/05/2024	10:19:15.830	19		4.93
			19	4.93
			19	4.93
17/05/2024	10:07:25.946	50		4.96
			50	4.96
			50	4.96
17/05/2024	10:05:43.303	2 020		4.95
			2 020	4.95
			2 020	4.95
17/05/2024	10:03:30.903	60		4.96
			60	4.96
			60	4.96
17/05/2024	10:00:57.488	50		4.96
			50	4.96
			50	4.96
17/05/2024	10:00:01.488	430		5.01
			430	5.01
			430	5.01
17/05/2024	10:00:01.267	1 000		5.00
			800	5.00
			1 000	5.00
			200	5.00
17/05/2024	10:00:01.158	100		4.99
			100	4.99
			100	4.99
17/05/2024	10:00:01.009	1 000		4.96
			1 000	4.96
			1 000	4.96
17/05/2024	09:50:02.422	18		4.97
			18	4.97
			18	4.97
17/05/2024	09:47:01.160	100		4.97
			100	4.97
			100	4.97
17/05/2024	09:40:28.412	20		4.905
			20	4.905
			20	4.905
17/05/2024	09:39:56.873	140		4.97
			140	4.97
			140	4.97
17/05/2024	09:39:38.659	1 700		4.94
			1 700	4.94
			1 700	4.94
17/05/2024	09:35:18.920	100		4.94
			100	4.94
			100	4.94
17/05/2024	09:32:10.753	999		4.905
			999	4.905
			999	4.905
17/05/2024	09:29:31.632	202		4.94
			202	4.94
			202	4.94
17/05/2024	09:29:30.470	100		4.905
			100	4.905
			25	4.905
			75	4.905
17/05/2024	09:18:42.323	500		4.94
			500	4.94
			500	4.94
17/05/2024	09:18:36.593	1		4.905
			1	4.905
			1	4.905
17/05/2024	09:04:44.204	60		4.945
			60	4.945
			60	4.945
17/05/2024	09:02:43.836	5		4.905
			5	4.905
			5	4.905
17/05/2024	08:55:39.956	1 000		4.94
			1 000	4.94
			1 000	4.94
17/05/2024	08:54:48.279	250		4.94
			250	4.94
			250	4.94
17/05/2024	08:53:25.275	300		4.94
			300	4.94
			300	4.94
17/05/2024	08:53:16.601	4		4.905
			4	4.905
			4	4.905
17/05/2024	08:47:14.456	50		4.905
			50	4.905
			50	4.905
17/05/2024	08:40:13.375	900		4.94
			900	4.94
			900	4.94
17/05/2024	08:37:21.400	80		4.94
			80	4.94
			80	4.94
17/05/2024	08:35:36.968	1 000		4.94
			1 000	4.94
			1 000	4.94
17/05/2024	08:35:15.616	5		4.905
			5	4.905
			5	4.905
17/05/2024	08:23:15.711	107		4.94
			107	4.94
			107	4.94
17/05/2024	08:18:42.817	120		4.94
			120	4.94
			120	4.94
17/05/2024	08:00:00.980	1 143		4.945
			100	4.945
			2	4.945
			18	4.945
			1 025	4.945
			21	4.945
			1 000	4.945
			20	4.945
			100	4.945

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 20.36 / Ask: 20.61
Volume: 977 962
-19.55%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice