ZTE Corp (FZM.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 100 |
| 14 May 2024 | 2.1000 | 2.1000 | 2.0580 | 2.0580 | 2.0580 | - |
| 13 May 2024 | 2.0900 | 2.0920 | 2.0860 | 2.0860 | 2.0860 | - |
| 10 May 2024 | 2.0040 | 2.0110 | 2.0040 | 2.0080 | 2.0080 | - |
| 09 May 2024 | 1.9635 | 1.9795 | 1.9635 | 1.9795 | 1.9795 | - |
| 08 May 2024 | 1.9175 | 1.9175 | 1.9050 | 1.9090 | 1.9090 | - |
| 07 May 2024 | 1.9810 | 1.9810 | 1.9630 | 1.9630 | 1.9630 | - |
| 06 May 2024 | 2.0130 | 2.0200 | 2.0120 | 2.0200 | 2.0200 | - |
| 03 May 2024 | 2.0010 | 2.0120 | 1.9905 | 1.9940 | 1.9940 | - |
| 02 May 2024 | 2.0080 | 2.0270 | 2.0080 | 2.0270 | 2.0270 | - |
| 30 Apr 2024 | 1.9785 | 1.9795 | 1.9610 | 1.9610 | 1.9610 | - |
| 29 Apr 2024 | 1.9945 | 1.9945 | 1.9815 | 1.9835 | 1.9835 | - |
| 26 Apr 2024 | 2.0090 | 2.0100 | 1.9605 | 1.9605 | 1.9605 | - |
| 25 Apr 2024 | 1.8870 | 1.8940 | 1.8630 | 1.8715 | 1.8715 | - |
| 24 Apr 2024 | 1.9010 | 1.9060 | 1.8965 | 1.8965 | 1.8965 | - |
| 23 Apr 2024 | 1.8670 | 1.8670 | 1.8515 | 1.8560 | 1.8560 | - |
| 22 Apr 2024 | 1.8275 | 1.8460 | 1.8275 | 1.8460 | 1.8460 | - |
| 19 Apr 2024 | 1.8245 | 1.8555 | 1.8245 | 1.8555 | 1.8555 | - |
| 18 Apr 2024 | 1.8775 | 1.8810 | 1.8635 | 1.8695 | 1.8695 | - |
| 17 Apr 2024 | 1.8485 | 1.8835 | 1.8485 | 1.8720 | 1.8720 | - |
| 16 Apr 2024 | 1.8140 | 1.8140 | 1.8050 | 1.8050 | 1.8050 | - |
| 15 Apr 2024 | 1.8670 | 1.8675 | 1.8555 | 1.8555 | 1.8555 | - |
| 12 Apr 2024 | 1.8360 | 1.8360 | 1.8075 | 1.8075 | 1.8075 | - |
| 11 Apr 2024 | 1.8285 | 1.8285 | 1.8130 | 1.8230 | 1.8230 | - |
| 10 Apr 2024 | 1.7770 | 1.7875 | 1.7770 | 1.7800 | 1.7800 | - |
| 09 Apr 2024 | 1.7760 | 1.7910 | 1.7760 | 1.7880 | 1.7880 | - |
| 08 Apr 2024 | 1.7470 | 1.7505 | 1.7470 | 1.7480 | 1.7480 | - |
| 05 Apr 2024 | 1.7255 | 1.7275 | 1.7130 | 1.7275 | 1.7275 | - |
| 04 Apr 2024 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | - |
| 03 Apr 2024 | 1.7815 | 1.7835 | 1.7790 | 1.7790 | 1.7790 | - |
| 02 Apr 2024 | 1.8255 | 1.8255 | 1.8030 | 1.8035 | 1.8035 | - |
| 28 Mar 2024 | 1.8065 | 1.8210 | 1.8065 | 1.8195 | 1.8195 | - |
| 27 Mar 2024 | 1.7380 | 1.7445 | 1.7370 | 1.7445 | 1.7445 | - |
| 26 Mar 2024 | 1.7935 | 1.7990 | 1.7935 | 1.7990 | 1.7990 | - |
| 25 Mar 2024 | 1.8215 | 1.8270 | 1.8195 | 1.8195 | 1.8195 | - |
| 22 Mar 2024 | 1.8425 | 1.8525 | 1.8400 | 1.8400 | 1.8400 | - |
| 21 Mar 2024 | 1.8675 | 1.8895 | 1.8675 | 1.8895 | 1.8895 | - |
| 20 Mar 2024 | 1.8815 | 1.8985 | 1.8815 | 1.8965 | 1.8965 | - |
| 19 Mar 2024 | 1.8975 | 1.9080 | 1.8940 | 1.9080 | 1.9080 | - |
| 18 Mar 2024 | 1.9855 | 1.9855 | 1.9500 | 1.9615 | 1.9615 | - |
| 15 Mar 2024 | 1.9930 | 1.9930 | 1.9655 | 1.9655 | 1.9655 | - |
| 14 Mar 2024 | 1.9750 | 1.9910 | 1.9750 | 1.9870 | 1.9870 | - |
| 13 Mar 2024 | 2.0240 | 2.0420 | 2.0130 | 2.0420 | 2.0420 | - |
| 12 Mar 2024 | 1.9905 | 2.0000 | 1.9775 | 1.9775 | 1.9775 | - |
| 11 Mar 2024 | 2.0220 | 2.0220 | 2.0170 | 2.0220 | 2.0220 | - |
| 08 Mar 2024 | 2.0460 | 2.0590 | 2.0460 | 2.0580 | 2.0580 | - |
| 07 Mar 2024 | 1.9075 | 1.9280 | 1.9075 | 1.9220 | 1.9220 | - |
| 06 Mar 2024 | 1.9820 | 1.9885 | 1.9820 | 1.9885 | 1.9885 | - |
| 05 Mar 2024 | 1.9325 | 1.9430 | 1.9300 | 1.9300 | 1.9300 | - |
| 04 Mar 2024 | 2.0330 | 2.0350 | 2.0310 | 2.0310 | 2.0310 | - |
| 01 Mar 2024 | 2.0430 | 2.0430 | 2.0390 | 2.0390 | 2.0390 | - |
| 29 Feb 2024 | 2.0650 | 2.0870 | 2.0480 | 2.0870 | 2.0870 | - |
| 28 Feb 2024 | 1.9110 | 1.9110 | 1.9045 | 1.9070 | 1.9070 | - |
| 27 Feb 2024 | 2.0030 | 2.0310 | 2.0030 | 2.0220 | 2.0220 | - |
| 26 Feb 2024 | 1.8395 | 1.8395 | 1.8350 | 1.8355 | 1.8355 | - |
| 23 Feb 2024 | 1.8575 | 1.8580 | 1.8470 | 1.8530 | 1.8530 | - |
| 22 Feb 2024 | 1.8395 | 1.8530 | 1.8375 | 1.8525 | 1.8525 | - |
| 21 Feb 2024 | 1.7710 | 1.7710 | 1.7630 | 1.7630 | 1.7630 | - |
| 20 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 19 Feb 2024 | 1.7350 | 1.7610 | 1.7350 | 1.7595 | 1.7595 | - |
| 16 Feb 2024 | 1.7255 | 1.7355 | 1.7255 | 1.7350 | 1.7350 | - |
| 15 Feb 2024 | 1.6590 | 1.6830 | 1.6590 | 1.6830 | 1.6830 | - |
| 14 Feb 2024 | 1.6550 | 1.6635 | 1.6550 | 1.6575 | 1.6575 | - |
| 13 Feb 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| 12 Feb 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| 09 Feb 2024 | 1.6595 | 1.6615 | 1.6585 | 1.6590 | 1.6590 | - |
| 08 Feb 2024 | 1.7110 | 1.7110 | 1.6680 | 1.6680 | 1.6680 | - |
| 07 Feb 2024 | 1.6410 | 1.6505 | 1.6410 | 1.6495 | 1.6495 | - |
| 06 Feb 2024 | 1.6620 | 1.6800 | 1.6620 | 1.6790 | 1.6790 | - |
| 05 Feb 2024 | 1.5820 | 1.5885 | 1.5800 | 1.5800 | 1.5800 | - |
| 02 Feb 2024 | 1.5645 | 1.6070 | 1.5645 | 1.6070 | 1.6070 | - |
| 01 Feb 2024 | 1.5915 | 1.6170 | 1.5915 | 1.6165 | 1.6165 | - |
| 31 Jan 2024 | 1.5695 | 1.5695 | 1.5600 | 1.5625 | 1.5625 | - |
| 30 Jan 2024 | 1.6325 | 1.6330 | 1.6300 | 1.6325 | 1.6325 | - |
| 29 Jan 2024 | 1.6690 | 1.6950 | 1.6690 | 1.6920 | 1.6920 | - |
| 26 Jan 2024 | 1.6710 | 1.6950 | 1.6710 | 1.6950 | 1.6950 | - |
| 25 Jan 2024 | 1.7325 | 1.7865 | 1.7325 | 1.7865 | 1.7865 | - |
| 24 Jan 2024 | 1.6960 | 1.7170 | 1.6960 | 1.7155 | 1.7155 | - |
| 23 Jan 2024 | 1.6755 | 1.6830 | 1.6750 | 1.6775 | 1.6775 | - |
| 22 Jan 2024 | 1.6130 | 1.6270 | 1.6130 | 1.6245 | 1.6245 | - |
| 19 Jan 2024 | 1.6740 | 1.6895 | 1.6740 | 1.6895 | 1.6895 | - |
| 18 Jan 2024 | 1.6945 | 1.6975 | 1.6940 | 1.6975 | 1.6975 | 100 |
| 17 Jan 2024 | 1.6930 | 1.7000 | 1.6890 | 1.7000 | 1.7000 | - |
| 16 Jan 2024 | 1.7945 | 1.8005 | 1.7945 | 1.7980 | 1.7980 | - |
| 15 Jan 2024 | 1.7455 | 1.7560 | 1.7455 | 1.7545 | 1.7545 | - |
| 12 Jan 2024 | 1.7425 | 1.7640 | 1.7415 | 1.7640 | 1.7640 | - |
| 11 Jan 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| 10 Jan 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| 09 Jan 2024 | 1.7850 | 1.8145 | 1.7850 | 1.8145 | 1.8145 | - |
| 08 Jan 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| 05 Jan 2024 | 1.8580 | 1.8695 | 1.8580 | 1.8680 | 1.8680 | - |
| 04 Jan 2024 | 1.8945 | 1.8945 | 1.8650 | 1.8685 | 1.8685 | - |
| 03 Jan 2024 | 1.8760 | 1.9100 | 1.8760 | 1.9100 | 1.9100 | - |
| 02 Jan 2024 | 1.9055 | 1.9675 | 1.9050 | 1.9675 | 1.9675 | - |
| 29 Dec 2023 | 1.9545 | 1.9855 | 1.9545 | 1.9740 | 1.9740 | - |
| 28 Dec 2023 | 1.9400 | 1.9445 | 1.9290 | 1.9445 | 1.9445 | - |
| 27 Dec 2023 | 1.8185 | 1.8545 | 1.8185 | 1.8525 | 1.8525 | - |
| 22 Dec 2023 | 1.8225 | 1.8480 | 1.8100 | 1.8480 | 1.8480 | - |
| 21 Dec 2023 | 1.9020 | 1.9020 | 1.8945 | 1.8945 | 1.8945 | - |
| 20 Dec 2023 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.