Canada markets closed

ZTE Corp (FZM.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
1.8195-0.0535 (-2.86%)
At close: 08:08AM CEST
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20241.81951.81951.81951.81951.81952,000
Apr 15, 20241.87301.87301.87301.87301.8730-
Apr 12, 20241.84401.84401.84401.84401.8440-
Apr 11, 20241.83501.83501.83501.83501.8350-
Apr 10, 20241.78101.78101.78101.78101.7810-
Apr 09, 20241.78251.78251.78251.78251.7825-
Apr 08, 20241.75451.75451.75451.75451.7545-
Apr 05, 20241.73001.73001.73001.73001.7300-
Apr 04, 20241.77801.77801.77801.77801.7780-
Apr 03, 20241.78701.78701.78701.78701.7870-
Apr 02, 20241.83251.83251.83251.83251.8325-
Mar 28, 20241.81201.81201.81201.81201.8120-
Mar 27, 20241.74351.74351.74351.74351.7435-
Mar 26, 20241.79901.79901.79901.79901.7990-
Mar 25, 20241.82401.82401.82401.82401.8240-
Mar 22, 20241.84851.84851.84851.84851.8485-
Mar 21, 20241.87351.87351.87351.87351.8735-
Mar 20, 20241.88601.88601.88601.88601.8860-
Mar 19, 20241.90351.90351.90351.90351.9035-
Mar 18, 20241.99401.99401.99401.99401.9940-
Mar 15, 20241.99401.99401.99401.99401.9940-
Mar 14, 20241.98101.98101.98101.98101.9810-
Mar 13, 20242.02902.02902.02902.02902.0290-
Mar 12, 20241.99651.99651.99651.99651.9965-
Mar 11, 20242.03702.03702.03702.03702.03702,000
Mar 08, 20242.04602.04602.04602.04602.0460-
Mar 07, 20241.91101.91101.91101.91101.9110-
Mar 06, 20241.98601.98601.98601.98601.9860-
Mar 05, 20241.94301.94301.94301.94301.9430-
Mar 04, 20242.03902.03902.03902.03902.0390-
Mar 01, 20242.04902.04902.04902.04902.0490-
Feb 29, 20242.07902.07902.07902.07902.0790-
Feb 28, 20241.91801.91801.91801.91801.9180-
Feb 27, 20242.00802.00802.00802.00802.0080-
Feb 26, 20241.84551.84551.84551.84551.8455-
Feb 23, 20241.86001.86001.86001.86001.8600-
Feb 22, 20241.85101.85101.85101.85101.8510-
Feb 21, 20241.77751.77751.77751.77751.7775-
Feb 20, 20241.72501.72501.72501.72501.7250-
Feb 19, 20241.73701.73701.73701.73701.7370-
Feb 16, 20241.73351.73351.73351.73351.7335-
Feb 15, 20241.66401.66401.66401.66401.6640-
Feb 14, 20241.66001.66001.66001.66001.6600-
Feb 13, 20241.66301.66301.66301.66301.6630-
Feb 12, 20241.66301.66301.66301.66301.6630-
Feb 09, 20241.66451.66451.66451.66451.6645-
Feb 08, 20241.71651.71651.71651.71651.7165-
Feb 07, 20241.64101.64101.64101.64101.6410-
Feb 06, 20241.66701.66701.66701.66701.6670-
Feb 05, 20241.58701.58701.58701.58701.5870-
Feb 02, 20241.56951.56951.56951.56951.5695-
Feb 01, 20241.59651.59651.59651.59651.5965-
Jan 31, 20241.57301.57301.57301.57301.5730-
Jan 30, 20241.63651.63651.63651.63651.6365-
Jan 29, 20241.67451.67451.67451.67451.6745-
Jan 26, 20241.67201.67201.67201.67201.6720-
Jan 25, 20241.74051.74051.74051.74051.7405-
Jan 24, 20241.70201.70201.70201.70201.7020-
Jan 23, 20241.68751.68751.68751.68751.6875-
Jan 22, 20241.62051.62051.62051.62051.6205-
Jan 19, 20241.67951.67951.67951.67951.6795-
Jan 18, 20241.69701.69701.69701.69701.6970-
Jan 17, 20241.69701.69701.69701.69701.6970-
Jan 16, 20241.76801.76801.76801.76801.7680-
Jan 15, 20241.75001.75001.75001.75001.7500-
Jan 12, 20241.75001.75001.75001.75001.7500-
Jan 11, 20241.79001.79001.79001.79001.7900-
Jan 10, 20241.76201.76201.76201.76201.7620-
Jan 09, 20241.78551.78551.78551.78551.7855-
Jan 08, 20241.75801.75801.75801.75801.7580-
Jan 05, 20241.86651.86651.86651.86651.8665-
Jan 04, 20241.87001.87001.87001.87001.8700-
Jan 03, 20241.87901.87901.87901.87901.8790-
Jan 02, 20241.91151.91151.91151.91151.9115-
Dec 29, 20231.95951.95951.95951.95951.9595-
Dec 28, 20231.94401.94401.94401.94401.9440-
Dec 27, 20231.82301.82301.82301.82301.8230-
Dec 22, 20231.83001.83001.83001.83001.8300-
Dec 21, 20231.90751.90751.90751.90751.9075-
Dec 20, 20231.87401.87401.87401.87401.8740-
Dec 19, 20231.92251.92251.92251.92251.9225-
Dec 18, 20231.93101.93101.93101.93101.9310-
Dec 15, 20231.99301.99301.99301.99301.9930-
Dec 14, 20231.95701.95701.95701.95701.9570-
Dec 13, 20231.93651.93651.93651.93651.9365-
Dec 12, 20231.97651.97651.97651.97651.9765-
Dec 11, 20231.98151.98151.98151.98151.9815-
Dec 08, 20231.96401.96401.96401.96401.9640-
Dec 07, 20231.91001.91001.91001.91001.9100-
Dec 06, 20231.93101.93101.93101.93101.9310-
Dec 05, 20231.90751.90751.90751.90751.9075-
Dec 04, 20231.92101.92101.92101.92101.9210-
Dec 01, 20231.98051.98051.98051.98051.9805-
Nov 30, 20231.95051.95051.95051.95051.9505-
Nov 29, 20231.93151.93151.93151.93151.9315-
Nov 28, 20231.98701.98701.98701.98701.9870-
Nov 27, 20231.99751.99751.99751.99751.9975-
Nov 24, 20232.02202.02202.02202.02202.0220-
Nov 23, 20232.06702.06702.06702.06702.0670-
Nov 22, 20232.06402.06402.06402.06402.0640-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...