UK markets closed

Zhuzhou CRRC Times Electric Co., Ltd. (ZTX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.3000-0.0600 (-1.79%)
At close: 10:32AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.30003.30003.30003.30003.3000-
02 May 20243.32003.36003.32003.36003.3600-
30 Apr 20243.32003.32003.30003.30003.3000-
29 Apr 20243.34003.34003.32003.32003.3200-
26 Apr 20243.52003.54003.52003.54003.5400-
25 Apr 20243.42003.42003.42003.42003.4200-
24 Apr 20243.34003.34003.34003.34003.3400-
23 Apr 20243.40003.40003.36003.36003.3600-
22 Apr 20243.34003.36003.34003.36003.3600-
19 Apr 20243.48003.50003.48003.50003.5000-
18 Apr 20243.40003.42003.40003.42003.4200-
17 Apr 20243.40003.42003.38003.38003.3800-
16 Apr 20243.34003.34003.34003.34003.3400-
15 Apr 20243.44003.44003.38003.38003.3800-
12 Apr 20243.30003.30003.30003.30003.3000-
11 Apr 20243.30003.30003.30003.30003.3000-
10 Apr 20243.14003.30003.14003.30003.3000-
09 Apr 20243.10003.10003.10003.10003.1000-
08 Apr 20243.10003.10003.06003.06003.0600-
05 Apr 20243.04003.04003.04003.04003.0400-
04 Apr 20243.08003.08003.08003.08003.0800-
03 Apr 20243.08003.10003.08003.10003.1000-
02 Apr 20243.14003.16003.14003.16003.1600-
28 Mar 20242.86002.88002.86002.88002.8800-
27 Mar 20242.78002.82002.78002.82002.8200-
26 Mar 20242.76002.76002.76002.76002.7600-
25 Mar 20242.74002.74002.74002.74002.7400-
22 Mar 20242.70002.70002.70002.70002.7000-
21 Mar 20242.76002.76002.74002.74002.7400-
20 Mar 20242.76002.76002.76002.76002.7600-
19 Mar 20242.84002.84002.84002.84002.8400-
18 Mar 20242.92002.92002.88002.88002.8800-
15 Mar 20242.84002.86002.84002.86002.8600-
14 Mar 20242.82002.84002.82002.84002.8400-
13 Mar 20242.88002.88002.88002.88002.8800-
12 Mar 20242.86002.86002.84002.84002.8400-
11 Mar 20242.88002.90002.88002.90002.9000-
08 Mar 20242.92002.92002.92002.92002.9200-
07 Mar 20242.92002.92002.90002.90002.9000-
06 Mar 20242.86002.86002.86002.86002.8600-
05 Mar 20242.86002.86002.86002.86002.86001,000
04 Mar 20242.94002.94002.94002.94002.94001,000
01 Mar 20242.86002.86002.84002.84002.8400-
29 Feb 20242.70002.70002.66002.66002.6600-
28 Feb 20242.68002.68002.68002.68002.6800-
27 Feb 20242.72002.74002.72002.74002.7400-
26 Feb 20242.62002.64002.62002.64002.6400-
23 Feb 20242.42002.42002.42002.42002.4200-
22 Feb 20242.46002.48002.46002.48002.4800-
21 Feb 20242.46002.46002.44002.44002.4400-
20 Feb 20242.42002.42002.42002.42002.4200-
19 Feb 20242.40002.42002.40002.42002.4200-
16 Feb 20242.38002.40002.38002.40002.4000-
15 Feb 20242.30002.30002.30002.30002.3000-
14 Feb 20242.30002.32002.30002.32002.3200-
13 Feb 20242.30002.30002.28002.28002.2800-
12 Feb 20242.30002.30002.30002.30002.3000-
09 Feb 20242.30002.30002.30002.30002.3000-
08 Feb 20242.32002.34002.32002.34002.3400-
07 Feb 20242.28002.28002.26002.26002.2600-
06 Feb 20242.30002.30002.28002.28002.2800-
05 Feb 20242.18002.18002.16002.16002.1600-
02 Feb 20242.18002.18002.18002.18002.1800-
01 Feb 20242.24002.26002.24002.24002.2400-
31 Jan 20242.20002.22002.20002.22002.2200-
30 Jan 20242.28002.28002.28002.28002.2800-
29 Jan 20242.36002.36002.36002.36002.3600-
26 Jan 20242.40002.40002.38002.38002.3800-
25 Jan 20242.38002.38002.38002.38002.3800-
24 Jan 20242.16002.16002.16002.16002.1600-
23 Jan 20242.14002.18002.14002.18002.1800-
22 Jan 20242.08002.08002.08002.08002.0800-
19 Jan 20242.22002.22002.22002.22002.2200-
18 Jan 20242.30002.30002.30002.30002.3000-
17 Jan 20242.32002.32002.32002.32002.3200-
16 Jan 20242.46002.46002.44002.44002.4400-
15 Jan 20242.44002.44002.44002.44002.4400-
12 Jan 20242.44002.44002.44002.44002.4400-
11 Jan 20242.36002.36002.36002.36002.3600-
10 Jan 20242.30002.30002.30002.30002.3000-
09 Jan 20242.34002.34002.34002.34002.3400-
08 Jan 20242.32002.32002.32002.32002.3200-
05 Jan 20242.38002.38002.36002.36002.3600-
04 Jan 20242.40002.40002.40002.40002.4000-
03 Jan 20242.42002.52002.42002.52002.5200500
02 Jan 20242.46002.46002.46002.46002.4600-
29 Dec 20232.50002.50002.44002.44002.44001,936
28 Dec 20232.50002.50002.50002.50002.5000-
27 Dec 20232.42002.42002.42002.42002.4200-
22 Dec 20232.42002.42002.42002.42002.4200-
21 Dec 20232.46002.46002.46002.46002.4600-
20 Dec 20232.46002.46002.46002.46002.4600-
19 Dec 20232.44002.54002.44002.54002.54004,000
18 Dec 20232.48002.48002.48002.48002.4800-
15 Dec 20232.54002.54002.54002.54002.5400-
14 Dec 20232.54002.54002.54002.54002.5400-
13 Dec 20232.58002.58002.58002.58002.5800-
12 Dec 20232.66002.66002.66002.66002.6600-
11 Dec 20232.68002.68002.68002.68002.6800-
08 Dec 20232.78002.78002.78002.78002.7800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...