Canada markets closed

ZTE Corporation (FZM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.9755-0.0150 (-0.75%)
At close: 07:26PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20242.00402.00401.97551.97551.97552,100
May 21, 20241.99051.99051.99051.99051.9905-
May 20, 20242.05702.05702.05702.05702.0570-
May 17, 20242.08102.08102.08102.08102.0810-
May 16, 20242.11002.17302.11002.17302.17304,600
May 15, 20242.07302.07302.07302.07302.0730-
May 14, 20242.09702.09702.09702.09702.0970-
May 13, 20242.08502.09502.08502.09502.0950600
May 10, 20242.01402.01402.01402.01402.0140-
May 09, 20241.96901.96901.96901.96901.9690-
May 08, 20241.91851.91851.91851.91851.9185-
May 07, 20241.98351.98351.98351.98351.9835-
May 06, 20242.02202.03002.00002.03002.03007,500
May 03, 20242.01102.01102.01102.01102.0110-
May 02, 20242.01502.01502.01502.01502.0150-
Apr 30, 20242.00402.00401.97851.97851.97852,000
Apr 29, 20242.00502.00502.00502.00502.0050-
Apr 26, 20242.01302.01302.01302.01302.0130-
Apr 25, 20241.89451.89451.89451.89451.8945-
Apr 24, 20241.92001.92001.88501.88501.88501,992
Apr 23, 20241.87151.87151.85651.85651.85651,200
Apr 22, 20241.83701.83701.83701.83701.8370-
Apr 19, 20241.82701.82701.82701.82701.8270-
Apr 18, 20241.88551.88551.88551.88551.8855-
Apr 17, 20241.85551.85551.85551.85551.8555-
Apr 16, 20241.81801.81801.81801.81801.8180-
Apr 15, 20241.86451.86451.86451.86451.8645-
Apr 12, 20241.83351.83351.83351.83351.8335-
Apr 11, 20241.83801.83801.79851.79851.79851,690
Apr 10, 20241.78251.83001.78251.83001.83002,810
Apr 09, 20241.78651.78651.78651.78651.7865-
Apr 08, 20241.76101.76101.76101.76101.7610-
Apr 05, 20241.73001.73001.73001.73001.7300-
Apr 04, 20241.77801.77801.77801.77801.7780-
Apr 03, 20241.78951.78951.78951.78951.7895-
Apr 02, 20241.83051.83051.83051.83051.8305-
Mar 28, 20241.81551.81551.81551.81551.8155-
Mar 27, 20241.74401.74401.74401.74401.7440-
Mar 26, 20241.80101.80101.80101.80101.8010-
Mar 25, 20241.83251.83251.83251.83251.8325-
Mar 22, 20241.85201.85201.85201.85201.8520-
Mar 21, 20241.87501.87501.87501.87501.8750-
Mar 20, 20241.88601.88601.88601.88601.8860-
Mar 19, 20241.90151.90151.90151.90151.9015-
Mar 18, 20241.98501.98501.97951.97951.9795500
Mar 15, 20241.99801.99801.99801.99801.9980-
Mar 14, 20241.98451.98451.98451.98451.9845-
Mar 13, 20242.02802.02802.02802.02802.0280-
Mar 12, 20242.01602.01601.99751.99751.9975875
Mar 11, 20242.04402.04402.04402.04402.0440-
Mar 08, 20242.04902.06402.04902.06402.0640200
Mar 07, 20241.91851.91851.91851.91851.9185-
Mar 06, 20241.98901.98901.98901.98901.9890-
Mar 05, 20241.93601.93601.93601.93601.9360-
Mar 04, 20242.04002.04002.04002.04002.0400-
Mar 01, 20242.04602.04602.04602.04602.0460-
Feb 29, 20242.07202.07202.06002.06002.0600250
Feb 28, 20241.90251.90251.90251.90251.9025-
Feb 27, 20242.02502.03702.02502.03702.0370-
Feb 26, 20241.84601.84601.84601.84601.8460-
Feb 23, 20241.85301.85301.85301.85301.8530-
Feb 22, 20241.85051.85051.85051.85051.8505-
Feb 21, 20241.78001.78001.78001.78001.7800-
Feb 20, 20241.72801.72801.72801.72801.7280-
Feb 19, 20241.73951.73951.73951.73951.7395-
Feb 16, 20241.73401.73401.73401.73401.7340-
Feb 15, 20241.67401.67401.67401.67401.6740-
Feb 14, 20241.66351.66351.66351.66351.6635-
Feb 13, 20241.66301.66301.66301.66301.6630-
Feb 12, 20241.66301.66301.66301.66301.6630-
Feb 09, 20241.66401.66401.66401.66401.6640-
Feb 08, 20241.71901.71901.71901.71901.7190-
Feb 07, 20241.65151.70251.65151.70251.7025500
Feb 06, 20241.66901.66901.66901.66901.6690-
Feb 05, 20241.58951.58951.58951.58951.5895-
Feb 02, 20241.57501.57501.57501.57501.5750-
Feb 01, 20241.60951.60951.60951.60951.6095-
Jan 31, 20241.57951.57951.57951.57951.5795-
Jan 30, 20241.69051.69051.63451.63451.63451,400
Jan 29, 20241.70001.70001.70001.70001.7000-
Jan 26, 20241.70001.70001.70001.70001.7000-
Jan 25, 20241.74051.74051.74051.74051.7405-
Jan 24, 20241.70101.70101.70101.70101.7010-
Jan 23, 20241.68251.68251.68251.68251.6825-
Jan 22, 20241.62001.62001.62001.62001.6200-
Jan 19, 20241.66351.66351.66351.66351.6635-
Jan 18, 20241.70101.70101.70101.70101.7010-
Jan 17, 20241.69551.69551.69551.69551.6955-
Jan 16, 20241.77051.83001.77051.83001.8300270
Jan 15, 20241.75051.75051.75051.75051.7505-
Jan 12, 20241.75051.75051.75051.75051.7505-
Jan 11, 20241.78751.78751.78751.78751.7875-
Jan 10, 20241.76151.76151.74051.74051.7405288
Jan 09, 20241.78601.78601.78601.78601.7860-
Jan 08, 20241.77501.77501.77501.77501.7750-
Jan 05, 20241.86251.86251.86251.86251.8625-
Jan 04, 20241.87151.87151.87151.87151.8715-
Jan 03, 20241.88351.88351.88351.88351.8835-
Jan 02, 20241.91101.91101.91101.91101.9110-
Dec 29, 20231.92051.92051.92051.92051.9205-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...