UK markets close in 29 minutes

ZTE Corp (FZM.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
2.0170+0.0100 (+0.50%)
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.01702.01702.01702.01702.01701,000
30 Apr 20242.00702.00702.00702.00702.0070-
29 Apr 20242.00702.00702.00702.00702.0070-
26 Apr 20242.00702.00702.00702.00702.0070-
25 Apr 20241.90801.90801.90801.90801.9080-
24 Apr 20241.90801.90801.90801.90801.9080-
23 Apr 20241.88201.88201.88201.88201.8820-
22 Apr 20241.88201.88201.88201.88201.8820-
19 Apr 20241.88201.88201.88201.88201.8820-
18 Apr 20241.88201.88201.88201.88201.8820-
17 Apr 20241.87301.87301.87301.87301.8730-
16 Apr 20241.87301.87301.87301.87301.8730-
15 Apr 20241.87301.87301.87301.87301.8730-
12 Apr 20241.84201.84201.84201.84201.8420-
11 Apr 20241.83501.83501.83501.83501.8350-
10 Apr 20241.78251.78251.78251.78251.7825-
09 Apr 20241.78251.78251.78251.78251.7825-
08 Apr 20241.78101.78101.78101.78101.7810-
05 Apr 20241.78101.78101.78101.78101.7810-
04 Apr 20241.82951.82951.82951.82951.8295-
03 Apr 20241.83101.83101.83101.83101.8310-
02 Apr 20241.83101.83101.83101.83101.8310-
28 Mar 20241.81201.81201.81201.81201.8120-
27 Mar 20241.79501.79501.79501.79501.7950-
26 Mar 20241.84651.84651.84651.84651.8465-
25 Mar 20241.87851.87851.87851.87851.8785-
22 Mar 20241.89551.89551.89551.89551.8955-
21 Mar 20241.93101.93101.93101.93101.9310-
20 Mar 20241.93751.93751.93751.93751.9375-
19 Mar 20241.95901.95901.95901.95901.9590-
18 Mar 20242.03302.03302.03302.03302.0330-
15 Mar 20242.03302.03302.03302.03302.0330-
14 Mar 20242.03302.03302.03302.03302.0330-
13 Mar 20242.04402.04402.04402.04402.0440-
12 Mar 20242.04402.04402.04402.04402.0440-
11 Mar 20242.04402.04402.04402.04402.0440-
08 Mar 20242.04202.04202.04202.04202.0420-
07 Mar 20241.96251.96251.96251.96251.9625-
06 Mar 20242.00902.00902.00902.00902.0090-
05 Mar 20242.00902.00902.00902.00902.0090-
04 Mar 20242.06802.06802.06802.06802.0680-
01 Mar 20242.06802.06802.06802.06802.0680-
29 Feb 20242.06802.06802.06802.06802.0680-
28 Feb 20241.97051.97051.97051.97051.9705-
27 Feb 20242.02002.02002.02002.02002.0200-
26 Feb 20241.86351.86351.86351.86351.8635-
23 Feb 20241.86351.86351.86351.86351.8635-
22 Feb 20241.85001.85001.85001.85001.8500-
21 Feb 20241.77601.77601.77601.77601.7760-
20 Feb 20241.74401.74401.74401.74401.7440-
19 Feb 20241.74401.74401.74401.74401.7440-
16 Feb 20241.74401.74401.74401.74401.7440-
15 Feb 20241.71251.71251.71251.71251.7125-
14 Feb 20241.71251.71251.71251.71251.7125-
13 Feb 20241.71901.71901.71901.71901.7190-
12 Feb 20241.71901.71901.71901.71901.7190-
09 Feb 20241.71901.71901.71901.71901.7190-
08 Feb 20241.71901.71901.71901.71901.7190-
07 Feb 20241.67001.67001.67001.67001.6700-
06 Feb 20241.67001.67001.67001.67001.6700-
05 Feb 20241.62201.62201.62201.62201.6220-
02 Feb 20241.62201.62201.62201.62201.6220-
01 Feb 20241.62401.62401.62401.62401.6240-
31 Jan 20241.62401.62401.62401.62401.6240-
30 Jan 20241.68801.68801.68801.68801.6880-
29 Jan 20241.72601.72601.72601.72601.7260-
26 Jan 20241.72601.72601.72601.72601.7260-
25 Jan 20241.76451.76451.76451.76451.7645-
24 Jan 20241.70351.76451.70351.76451.76451,000
23 Jan 20241.68801.68801.68801.68801.6880-
22 Jan 20241.67151.67151.67151.67151.6715-
19 Jan 20241.73101.73101.73101.73101.7310-
18 Jan 20241.74451.74451.74451.74451.7445-
17 Jan 20241.74451.74451.74451.74451.7445-
16 Jan 20241.79951.79951.79951.79951.7995-
15 Jan 20241.80201.80201.80201.80201.8020-
12 Jan 20241.80201.80201.80201.80201.8020-
11 Jan 20241.82151.82151.82151.82151.8215-
10 Jan 20241.82151.82151.82151.82151.8215-
09 Jan 20241.82151.82151.82151.82151.8215-
08 Jan 20241.82151.82151.82151.82151.8215-
05 Jan 20241.92701.92701.92701.92701.9270-
04 Jan 20241.93101.93101.93101.93101.9310-
03 Jan 20241.93101.93101.93101.93101.9310-
02 Jan 20241.96301.96301.96301.96301.9630-
29 Dec 20231.96601.98001.96601.98001.9800-
28 Dec 20231.94401.94401.94401.94401.9440-
27 Dec 20231.87551.87551.87551.87551.8755-
22 Dec 20231.88251.88251.88251.88251.8825-
21 Dec 20231.93101.93101.93101.93101.9310-
20 Dec 20231.93101.93101.93101.93101.9310-
19 Dec 20231.98501.98501.98501.98501.9850-
18 Dec 20231.99201.99201.99201.99201.9920-
15 Dec 20231.99051.99201.99051.99201.9920400
14 Dec 20231.98801.98801.98801.98801.9880-
13 Dec 20231.98801.98801.98801.98801.9880-
12 Dec 20231.98801.98801.98801.98801.9880-
11 Dec 20231.98801.98801.98801.98801.9880-
08 Dec 20231.96851.96851.96851.96851.9685-
07 Dec 20231.96101.96101.96101.96101.9610-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...