UK markets close in 3 hours 27 minutes

Zhejiang Expressway Co., Ltd. (ZHJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5950-0.0050 (-0.83%)
As of 09:59AM 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 20240.59500.59500.59500.59500.5950966
30 Apr 20240.61000.62000.60000.60000.6000966
29 Apr 20240.61500.62000.61500.62000.6200-
26 Apr 20240.61500.61500.61500.61500.6150-
25 Apr 20240.60500.61000.60500.60500.6050-
24 Apr 20240.60500.60500.59500.59500.5950-
23 Apr 20240.60000.60000.59500.59500.5950-
22 Apr 20240.60500.60500.59500.59500.5950-
19 Apr 20240.60500.61000.60500.61000.6100-
18 Apr 20240.60500.60500.60000.60000.6000-
17 Apr 20240.60500.61500.60500.61500.6150-
16 Apr 20240.60000.60000.59000.59000.5900-
15 Apr 20240.60500.60500.60000.60000.6000-
12 Apr 20240.60000.60500.60000.60000.6000-
11 Apr 20240.61000.61000.60000.60000.6000-
10 Apr 20240.60500.60500.60000.60000.6000-
09 Apr 20240.60000.60000.59000.59000.59003,600
08 Apr 20240.59500.59500.58500.58500.5850-
05 Apr 20240.57500.57500.54000.54000.54005,500
04 Apr 20240.58500.58500.58500.58500.5850-
03 Apr 20240.60000.60000.59000.59000.5900-
02 Apr 20240.61000.62000.60000.62000.6200500
28 Mar 20240.59500.59500.58500.58500.5850-
27 Mar 20240.58500.58500.57500.57500.5750-
26 Mar 20240.59500.59500.59000.59000.59003,350
25 Mar 20240.71000.71000.69500.69500.69501
22 Mar 20240.70000.70000.69000.69000.6900-
21 Mar 20240.68500.68500.67500.68000.68001,000
20 Mar 20240.69000.69000.68000.68000.6800100
19 Mar 20240.68000.68000.66500.66500.6650-
18 Mar 20240.68500.68500.67500.67500.6750-
15 Mar 20240.68000.68000.67500.67500.6750-
14 Mar 20240.69500.69500.69000.69000.6900-
13 Mar 20240.69000.69000.68000.68000.6800-
12 Mar 20240.69000.69000.68000.68000.6800-
11 Mar 20240.68500.68500.67500.68000.6800-
08 Mar 20240.69000.69000.68000.68000.68006,700
07 Mar 20240.69000.69000.67500.67500.67502,900
06 Mar 20240.69000.69000.68000.68000.6800-
05 Mar 20240.69500.69500.68000.68500.6850-
04 Mar 20240.68500.68500.68500.68500.6850-
01 Mar 20240.70000.70000.69000.69000.6900-
29 Feb 20240.69500.69500.69000.69000.6900-
28 Feb 20240.69500.69500.69000.69000.6900-
27 Feb 20240.69000.69000.68000.69000.6900-
26 Feb 20240.70000.70000.69000.69000.6900-
23 Feb 20240.72000.72000.71000.71000.7100-
22 Feb 20240.71000.74000.70000.74000.7400581
21 Feb 20240.71000.71000.68500.68500.68505,000
20 Feb 20240.69500.69500.69000.69000.6900-
19 Feb 20240.68500.68500.68000.68000.6800-
16 Feb 20240.67000.69000.66500.69000.69006,000
15 Feb 20240.66500.66500.65500.66000.6600-
14 Feb 20240.67000.67000.66500.66500.6650-
13 Feb 20240.65500.67000.65500.67000.6700-
12 Feb 20240.65500.65500.65500.65500.6550-
09 Feb 20240.65500.65500.65500.65500.6550-
08 Feb 20240.68000.68000.67000.67500.6750-
07 Feb 20240.68000.68000.67000.67000.6700-
06 Feb 20240.69000.69000.68000.68000.6800-
05 Feb 20240.67500.67500.67000.67000.6700-
02 Feb 20240.66000.66000.65500.66000.6600-
01 Feb 20240.68000.68000.67000.67000.6700-
31 Jan 20240.67000.67000.67000.67000.6700-
30 Jan 20240.66500.66500.66500.66500.6650-
29 Jan 20240.67500.67500.67500.67500.6750-
26 Jan 20240.68000.68000.68000.68000.6800-
25 Jan 20240.69000.69000.69000.69000.6900-
24 Jan 20240.68000.68000.68000.68000.6800-
23 Jan 20240.63500.63500.63500.63500.6350-
22 Jan 20240.62500.62500.62500.62500.6250-
19 Jan 20240.63500.63500.63500.63500.6350-
18 Jan 20240.63500.63500.63500.63500.6350-
17 Jan 20240.64000.64000.64000.64000.6400-
16 Jan 20240.66000.66000.66000.66000.6600-
15 Jan 20240.64500.64500.64500.64500.6450-
12 Jan 20240.64500.64500.64500.64500.6450-
11 Jan 20240.63500.63500.63500.63500.6350-
10 Jan 20240.64000.64000.64000.64000.640099
09 Jan 20240.64000.64000.64000.64000.6400-
08 Jan 20240.63500.63500.63500.63500.6350-
05 Jan 20240.63500.63500.63500.63500.6350-
04 Jan 20240.64000.64000.63000.64000.64002,805
03 Jan 20240.61500.61500.61500.61500.6150-
02 Jan 20240.60500.60500.60500.60500.6050-
29 Dec 20230.58000.58000.58000.58000.5800-
28 Dec 20230.60000.60000.60000.60000.60001,087
27 Dec 20230.58500.58500.58500.58500.5850-
22 Dec 20230.58500.58500.58500.58500.5850-
21 Dec 20230.59000.59000.59000.59000.5900-
20 Dec 20230.58500.58500.58500.58500.5850-
19 Dec 20230.59500.59500.59500.59500.5950-
18 Dec 20230.59500.59500.59500.59500.5950-
15 Dec 20230.59000.59000.59000.59000.5900-
14 Dec 20230.59000.59000.58500.58500.58504,420
13 Dec 20230.57000.57000.57000.57000.5700-
12 Dec 20230.58000.58000.57500.57500.575015,000
11 Dec 20230.56500.56500.56500.56500.5650-
08 Dec 20230.55500.55500.55500.55500.5550-
07 Dec 20230.56500.56500.56500.56500.5650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...