UK markets open in 6 hours 14 minutes

Zoomlion Heavy Industry Science and Technology Co., Ltd. (8CZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.6850-0.0150 (-2.14%)
At close: 08:20AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.68500.68500.68500.68500.6850-
29 Apr 20240.70000.70000.70000.70000.700066
26 Apr 20240.71000.71000.71000.71000.71007,266
25 Apr 20240.67500.67500.67500.67500.6750-
24 Apr 20240.67500.67500.67500.67500.6750-
23 Apr 20240.67000.67000.67000.67000.6700-
22 Apr 20240.66000.69000.66000.69000.6900482
19 Apr 20240.73000.73000.73000.73000.73001,726
18 Apr 20240.73500.73500.73000.73000.73005,000
17 Apr 20240.73000.73000.73000.73000.7300-
16 Apr 20240.72500.72500.72500.72500.7250-
15 Apr 20240.71500.71500.71500.71500.7150-
12 Apr 20240.71000.71000.71000.71000.7100-
11 Apr 20240.71500.71500.71500.71500.7150-
10 Apr 20240.67500.67500.67500.67500.6750-
09 Apr 20240.64500.64500.64500.64500.6450-
08 Apr 20240.65000.65000.65000.65000.6500-
05 Apr 20240.60500.60500.60500.60500.6050-
04 Apr 20240.60000.61500.60000.61500.615013,258
03 Apr 20240.57500.57500.57500.57500.5750-
02 Apr 20240.61000.61000.61000.61000.6100-
28 Mar 20240.56500.56500.56500.56500.5650-
27 Mar 20240.57000.57000.57000.57000.5700-
26 Mar 20240.57500.57500.57000.57000.57006,000
25 Mar 20240.58000.58000.58000.58000.5800-
22 Mar 20240.55000.55000.55000.55000.5500-
21 Mar 20240.55500.55500.55500.55500.5550-
20 Mar 20240.56000.56000.56000.56000.5600-
19 Mar 20240.57500.60000.57500.60000.60001,400
18 Mar 20240.58000.58000.58000.58000.5800-
15 Mar 20240.58000.58000.58000.58000.5800-
14 Mar 20240.58000.58000.58000.58000.5800-
13 Mar 20240.57000.57000.57000.57000.5700-
12 Mar 20240.59000.59000.59000.59000.5900-
11 Mar 20240.59500.59500.59500.59500.5950-
08 Mar 20240.61000.61000.61000.61000.6100-
07 Mar 20240.58000.61000.58000.61000.61004,115
06 Mar 20240.61500.61500.61500.61500.6150-
05 Mar 20240.58000.58000.58000.58000.5800-
04 Mar 20240.58500.58500.58500.58500.5850-
01 Mar 20240.58500.58500.58500.58500.5850-
29 Feb 20240.59000.59000.59000.59000.5900-
28 Feb 20240.57500.57500.57500.57500.5750-
27 Feb 20240.59500.59500.57000.57000.5700-
26 Feb 20240.60000.60000.60000.60000.6000-
23 Feb 20240.60000.60000.60000.60000.6000-
22 Feb 20240.61000.61000.61000.61000.6100785
21 Feb 20240.60000.60000.60000.60000.6000-
20 Feb 20240.59500.59500.59500.59500.5950-
19 Feb 20240.56000.56000.56000.56000.5600-
16 Feb 20240.55000.55000.55000.55000.5500-
15 Feb 20240.53500.53500.53500.53500.53506,400
14 Feb 20240.54500.54500.54500.54500.5450-
13 Feb 20240.51000.59000.51000.59000.59008,000
12 Feb 20240.54000.54000.54000.54000.5400-
09 Feb 20240.54500.54500.54500.54500.5450-
08 Feb 20240.55000.55000.55000.55000.5500-
07 Feb 20240.56000.56000.56000.56000.5600-
06 Feb 20240.57500.57500.57500.57500.5750-
05 Feb 20240.51500.54500.51500.54500.54502,000
02 Feb 20240.50500.50500.50500.50500.5050-
01 Feb 20240.48000.48000.48000.48000.4800-
31 Jan 20240.46200.46200.46200.46200.4620-
30 Jan 20240.48400.48400.48400.48400.4840-
29 Jan 20240.48600.48600.48600.48600.4860-
26 Jan 20240.48000.48000.48000.48000.4800-
25 Jan 20240.48000.48000.48000.48000.4800-
24 Jan 20240.44400.44400.44400.44400.4440-
23 Jan 20240.42600.42600.42600.42600.4260-
22 Jan 20240.43400.43400.43400.43400.4340-
19 Jan 20240.45000.45000.45000.45000.4500-
18 Jan 20240.46000.46000.46000.46000.4600-
17 Jan 20240.46200.46200.46200.46200.4620-
16 Jan 20240.46000.49800.46000.49800.49802,491
15 Jan 20240.43800.43800.43800.43800.4380-
12 Jan 20240.43800.43800.43800.43800.4380-
11 Jan 20240.44000.44000.44000.44000.4400-
10 Jan 20240.44400.48800.44400.48800.48803,500
09 Jan 20240.45000.45000.45000.45000.4500-
08 Jan 20240.45200.45200.45200.45200.4520-
05 Jan 20240.46200.46200.46200.46200.4620-
04 Jan 20240.48000.48000.48000.48000.4800-
03 Jan 20240.49000.49000.49000.49000.4900-
02 Jan 20240.48000.48600.48000.48600.48602,500
29 Dec 20230.48000.48000.48000.48000.4800-
28 Dec 20230.46000.46000.46000.46000.4600-
27 Dec 20230.46000.46000.46000.46000.4600-
22 Dec 20230.45600.45600.45600.45600.4560-
21 Dec 20230.45400.45400.45400.45400.4540-
20 Dec 20230.45000.45000.45000.45000.4500-
19 Dec 20230.45000.45000.45000.45000.4500-
18 Dec 20230.45000.45000.45000.45000.4500-
15 Dec 20230.44800.44800.44800.44800.4480-
14 Dec 20230.44000.44000.44000.44000.4400-
13 Dec 20230.44200.44200.44200.44200.4420-
12 Dec 20230.44200.44200.44200.44200.4420-
11 Dec 20230.44800.44800.44800.44800.4480-
08 Dec 20230.45200.45200.45200.45200.4520-
07 Dec 20230.45000.45000.45000.45000.4500-
06 Dec 20230.45400.45400.45400.45400.4540-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...