UK markets closed

ZTE Corp (FZM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.0080-0.0130 (-0.64%)
At close: 10:32AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.01002.00802.00302.00802.00801,731
02 May 20242.01002.07902.01002.02102.02101,731
30 Apr 20241.99652.00001.99451.99451.9945-
29 Apr 20241.99751.99751.99401.99401.9940-
26 Apr 20242.00302.00902.00302.00902.0090-
25 Apr 20241.88651.89101.88651.89101.8910-
24 Apr 20241.90351.90351.90351.90351.9035-
23 Apr 20241.86701.86701.85601.85601.8560-
22 Apr 20241.83301.83551.83301.83551.8355-
19 Apr 20241.82301.84001.73851.73851.7385-
18 Apr 20241.88051.88051.76701.76751.7675-
17 Apr 20241.85201.88001.80251.80251.8025-
16 Apr 20241.79601.79601.78951.78951.7895-
15 Apr 20241.87201.87201.86651.86651.8665-
12 Apr 20241.83901.83901.83901.83901.8390-
11 Apr 20241.83351.83351.81601.81601.8160-
10 Apr 20241.77351.78851.77351.78851.7885-
09 Apr 20241.77801.79001.77801.79001.7900-
08 Apr 20241.75401.75451.75401.75451.7545-
05 Apr 20241.72551.72551.72151.72151.7215-
04 Apr 20241.77151.77151.77151.77151.7715-
03 Apr 20241.78451.78451.78201.78201.7820-
02 Apr 20241.82901.82901.82751.82751.8275-
28 Mar 20241.80651.81051.80651.81051.8105-
27 Mar 20241.74251.79551.73801.73801.73802,529
26 Mar 20241.79001.79001.79001.79001.7900-
25 Mar 20241.81951.82751.81951.82751.8275-
22 Mar 20241.84551.85351.84551.85351.8535-
21 Mar 20241.87001.87251.87001.87251.8725-
20 Mar 20241.88201.88201.88201.88201.8820-
19 Mar 20241.90801.90801.89701.89701.8970-
18 Mar 20241.98051.98051.97501.97501.9750-
15 Mar 20241.98451.98451.97651.97651.9765-
14 Mar 20241.98051.99001.98051.99001.9900-
13 Mar 20242.02702.02702.01902.01902.0190-
12 Mar 20242.01302.02302.01302.02302.0230-
11 Mar 20242.03502.03501.96351.96351.9635-
08 Mar 20242.02902.05902.02902.05902.0590-
07 Mar 20241.91401.92001.91401.92001.9200-
06 Mar 20241.97601.98451.97601.98251.98251,440
05 Mar 20241.94101.94101.93951.93951.9395-
04 Mar 20242.03002.03302.03002.03302.0330-
01 Mar 20242.05302.05302.04002.04002.0400-
29 Feb 20242.05302.05302.03502.03502.0350-
28 Feb 20241.91401.91401.91401.91401.9140-
27 Feb 20241.99652.03301.99652.03302.0330-
26 Feb 20241.84501.84501.83901.83901.8390-
23 Feb 20241.86151.86151.84501.84501.8450-
22 Feb 20241.84801.84801.84401.84401.8440-
21 Feb 20241.77151.77151.76601.76601.7660-
20 Feb 20241.77701.77701.72851.72851.72854,559
19 Feb 20241.73051.74001.73051.74001.7400-
16 Feb 20241.73701.73801.72751.72751.7275-
15 Feb 20241.66501.66501.66501.66501.6650-
14 Feb 20241.65901.66851.65901.66851.6685-
13 Feb 20241.66651.66651.66551.66551.6655-
12 Feb 20241.66351.66351.66301.66301.6630-
09 Feb 20241.65801.65851.65801.65851.6585-
08 Feb 20241.71551.71551.70951.70951.7095-
07 Feb 20241.63851.64251.63851.64251.6425-
06 Feb 20241.66601.67501.66601.67501.6750-
05 Feb 20241.58751.70701.58751.70701.70705,181
02 Feb 20241.57451.57451.56851.56851.5685-
01 Feb 20241.59701.61051.59701.61051.6105-
31 Jan 20241.57601.57601.57601.57601.5760-
30 Jan 20241.63751.63751.63301.63301.6330-
29 Jan 20241.67201.67201.67201.67201.6720-
26 Jan 20241.66951.67601.66951.67601.6760-
25 Jan 20241.73951.73951.73951.73951.7395-
24 Jan 20241.70451.74201.70451.74201.7420-
23 Jan 20241.68651.68651.67251.67251.6725-
22 Jan 20241.62101.62501.62101.62501.6250-
19 Jan 20241.68151.68151.68151.68151.6815-
18 Jan 20241.70101.70101.70101.70101.7010-
17 Jan 20241.69801.69801.69801.69801.6980-
16 Jan 20241.76451.76801.76451.76801.7680-
15 Jan 20241.75001.75001.75001.75001.7500-
12 Jan 20241.75001.75001.75001.75001.7500-
11 Jan 20241.78801.78801.78801.78801.7880-
10 Jan 20241.76451.76451.76451.76451.7645-
09 Jan 20241.78501.78501.78501.78501.7850-
08 Jan 20241.75451.76501.75451.76501.76502,000
05 Jan 20241.86101.86101.77201.77201.7720-
04 Jan 20241.86651.86651.86651.86651.8665-
03 Jan 20241.88001.88001.88001.88001.8800-
02 Jan 20241.90701.90701.90701.90701.9070-
29 Dec 20231.95651.97901.95651.97901.9790-
28 Dec 20231.94051.94051.94051.94051.9405-
27 Dec 20231.81801.81801.81801.81801.8180-
22 Dec 20231.82351.82351.82351.82351.8235-
21 Dec 20231.91001.91001.91001.91001.9100-
20 Dec 20231.86601.86601.86601.86601.8660-
19 Dec 20231.91651.91651.91651.91651.9165-
18 Dec 20231.92951.92951.85801.85801.8580-
15 Dec 20231.98801.98801.98801.98801.9880-
14 Dec 20231.95402.01201.95402.01202.01201,684
13 Dec 20231.93001.93001.93001.93001.9300-
12 Dec 20231.97251.97251.97251.97251.9725-
11 Dec 20231.98051.98051.98051.98051.9805-
08 Dec 20231.96351.96351.87751.87751.8775750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...