Canada markets closed

ZTE Corp (FZM.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
1.9845-0.0585 (-2.86%)
At close: 07:30PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241.99051.99051.98451.98451.9845100
May 20, 20242.05202.05202.04302.04302.0430-
May 17, 20242.07702.10202.07702.09702.0970-
May 16, 20242.10702.10702.08802.08902.0890-
May 15, 20242.06602.06602.06602.06602.0660-
May 14, 20242.10002.10002.05802.05802.0580-
May 13, 20242.09002.09202.08602.08602.0860-
May 10, 20242.00402.01102.00402.00802.0080-
May 09, 20241.96351.97951.96351.97951.9795-
May 08, 20241.91751.91751.90501.90901.9090-
May 07, 20241.98101.98101.96301.96301.9630-
May 06, 20242.01302.02002.01202.02002.0200-
May 03, 20242.00102.01201.99051.99401.9940-
May 02, 20242.00802.02702.00802.02702.0270-
Apr 30, 20241.97851.97951.96101.96101.9610-
Apr 29, 20241.99451.99451.98151.98351.9835-
Apr 26, 20242.00902.01001.96051.96051.9605-
Apr 25, 20241.88701.89401.86301.87151.8715-
Apr 24, 20241.90101.90601.89651.89651.8965-
Apr 23, 20241.86701.86701.85151.85601.8560-
Apr 22, 20241.82751.84601.82751.84601.8460-
Apr 19, 20241.82451.85551.82451.85551.8555-
Apr 18, 20241.87751.88101.86351.86951.8695-
Apr 17, 20241.84851.88351.84851.87201.8720-
Apr 16, 20241.81401.81401.80501.80501.8050-
Apr 15, 20241.86701.86751.85551.85551.8555-
Apr 12, 20241.83601.83601.80751.80751.8075-
Apr 11, 20241.82851.82851.81301.82301.8230-
Apr 10, 20241.77701.78751.77701.78001.7800-
Apr 09, 20241.77601.79101.77601.78801.7880-
Apr 08, 20241.74701.75051.74701.74801.7480-
Apr 05, 20241.72551.72751.71301.72751.7275-
Apr 04, 20241.77251.77251.77251.77251.7725-
Apr 03, 20241.78151.78351.77901.77901.7790-
Apr 02, 20241.82551.82551.80301.80351.8035-
Mar 28, 20241.80651.82101.80651.81951.8195-
Mar 27, 20241.73801.74451.73701.74451.7445-
Mar 26, 20241.79351.79901.79351.79901.7990-
Mar 25, 20241.82151.82701.81951.81951.8195-
Mar 22, 20241.84251.85251.84001.84001.8400-
Mar 21, 20241.86751.88951.86751.88951.8895-
Mar 20, 20241.88151.89851.88151.89651.8965-
Mar 19, 20241.89751.90801.89401.90801.9080-
Mar 18, 20241.98551.98551.95001.96151.9615-
Mar 15, 20241.99301.99301.96551.96551.9655-
Mar 14, 20241.97501.99101.97501.98701.9870-
Mar 13, 20242.02402.04202.01302.04202.0420-
Mar 12, 20241.99052.00001.97751.97751.9775-
Mar 11, 20242.02202.02202.01702.02202.0220-
Mar 08, 20242.04602.05902.04602.05802.0580-
Mar 07, 20241.90751.92801.90751.92201.9220-
Mar 06, 20241.98201.98851.98201.98851.9885-
Mar 05, 20241.93251.94301.93001.93001.9300-
Mar 04, 20242.03302.03502.03102.03102.0310-
Mar 01, 20242.04302.04302.03902.03902.0390-
Feb 29, 20242.06502.08702.04802.08702.0870-
Feb 28, 20241.91101.91101.90451.90701.9070-
Feb 27, 20242.00302.03102.00302.02202.0220-
Feb 26, 20241.83951.83951.83501.83551.8355-
Feb 23, 20241.85751.85801.84701.85301.8530-
Feb 22, 20241.83951.85301.83751.85251.8525-
Feb 21, 20241.77101.77101.76301.76301.7630-
Feb 20, 20241.73501.73501.73501.73501.7350-
Feb 19, 20241.73501.76101.73501.75951.7595-
Feb 16, 20241.72551.73551.72551.73501.7350-
Feb 15, 20241.65901.68301.65901.68301.6830-
Feb 14, 20241.65501.66351.65501.65751.6575-
Feb 13, 20241.65801.65801.65801.65801.6580-
Feb 12, 20241.65801.65801.65801.65801.6580-
Feb 09, 20241.65951.66151.65851.65901.6590-
Feb 08, 20241.71101.71101.66801.66801.6680-
Feb 07, 20241.64101.65051.64101.64951.6495-
Feb 06, 20241.66201.68001.66201.67901.6790-
Feb 05, 20241.58201.58851.58001.58001.5800-
Feb 02, 20241.56451.60701.56451.60701.6070-
Feb 01, 20241.59151.61701.59151.61651.6165-
Jan 31, 20241.56951.56951.56001.56251.5625-
Jan 30, 20241.63251.63301.63001.63251.6325-
Jan 29, 20241.66901.69501.66901.69201.6920-
Jan 26, 20241.67101.69501.67101.69501.6950-
Jan 25, 20241.73251.78651.73251.78651.7865-
Jan 24, 20241.69601.71701.69601.71551.7155-
Jan 23, 20241.67551.68301.67501.67751.6775-
Jan 22, 20241.61301.62701.61301.62451.6245-
Jan 19, 20241.67401.68951.67401.68951.6895-
Jan 18, 20241.69451.69751.69401.69751.6975100
Jan 17, 20241.69301.70001.68901.70001.7000-
Jan 16, 20241.79451.80051.79451.79801.7980-
Jan 15, 20241.74551.75601.74551.75451.7545-
Jan 12, 20241.74251.76401.74151.76401.7640-
Jan 11, 20241.78501.78501.78501.78501.7850-
Jan 10, 20241.78501.78501.78501.78501.7850-
Jan 09, 20241.78501.81451.78501.81451.8145-
Jan 08, 20241.78501.78501.78501.78501.7850-
Jan 05, 20241.85801.86951.85801.86801.8680-
Jan 04, 20241.89451.89451.86501.86851.8685-
Jan 03, 20241.87601.91001.87601.91001.9100-
Jan 02, 20241.90551.96751.90501.96751.9675-
Dec 29, 20231.95451.98551.95451.97401.9740-
Dec 28, 20231.94001.94451.92901.94451.9445-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...