Singapore markets open in 1 hour 58 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,508.68 +1,886.71 (+3.06%) CMC Crypto 200
1,313.02 +427.48 (+48.23%)
ZTE Corporation (FZM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.8855 | 1.8855 | 1.8855 | 1.8855 | 1.8855 | 1,690 |
| 17 Apr 2024 | 1.8555 | 1.8555 | 1.8555 | 1.8555 | 1.8555 | - |
| 16 Apr 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| 15 Apr 2024 | 1.8645 | 1.8645 | 1.8645 | 1.8645 | 1.8645 | - |
| 12 Apr 2024 | 1.8335 | 1.8335 | 1.8335 | 1.8335 | 1.8335 | - |
| 11 Apr 2024 | 1.8380 | 1.8380 | 1.7985 | 1.7985 | 1.7985 | 1,690 |
| 10 Apr 2024 | 1.7825 | 1.8300 | 1.7825 | 1.8300 | 1.8300 | 2,810 |
| 09 Apr 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 08 Apr 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| 05 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 04 Apr 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 03 Apr 2024 | 1.7895 | 1.7895 | 1.7895 | 1.7895 | 1.7895 | - |
| 02 Apr 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
| 28 Mar 2024 | 1.8155 | 1.8155 | 1.8155 | 1.8155 | 1.8155 | - |
| 27 Mar 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| 26 Mar 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 25 Mar 2024 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | - |
| 22 Mar 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 21 Mar 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 20 Mar 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 19 Mar 2024 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | - |
| 18 Mar 2024 | 1.9850 | 1.9850 | 1.9795 | 1.9795 | 1.9795 | 500 |
| 15 Mar 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 14 Mar 2024 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | - |
| 13 Mar 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| 12 Mar 2024 | 2.0160 | 2.0160 | 1.9975 | 1.9975 | 1.9975 | 875 |
| 11 Mar 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| 08 Mar 2024 | 2.0490 | 2.0640 | 2.0490 | 2.0640 | 2.0640 | 200 |
| 07 Mar 2024 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | - |
| 06 Mar 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
| 05 Mar 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 04 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 01 Mar 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 29 Feb 2024 | 2.0720 | 2.0720 | 2.0600 | 2.0600 | 2.0600 | 250 |
| 28 Feb 2024 | 1.9025 | 1.9025 | 1.9025 | 1.9025 | 1.9025 | - |
| 27 Feb 2024 | 2.0250 | 2.0370 | 2.0250 | 2.0370 | 2.0370 | - |
| 26 Feb 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 23 Feb 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 22 Feb 2024 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | - |
| 21 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 20 Feb 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 19 Feb 2024 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | - |
| 16 Feb 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 15 Feb 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 14 Feb 2024 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | - |
| 13 Feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 12 Feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 09 Feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 08 Feb 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
| 07 Feb 2024 | 1.6515 | 1.7025 | 1.6515 | 1.7025 | 1.7025 | 500 |
| 06 Feb 2024 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
| 05 Feb 2024 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | - |
| 02 Feb 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 01 Feb 2024 | 1.6095 | 1.6095 | 1.6095 | 1.6095 | 1.6095 | - |
| 31 Jan 2024 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | - |
| 30 Jan 2024 | 1.6905 | 1.6905 | 1.6345 | 1.6345 | 1.6345 | 1,400 |
| 29 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 26 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 25 Jan 2024 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | - |
| 24 Jan 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 23 Jan 2024 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | - |
| 22 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 19 Jan 2024 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | - |
| 18 Jan 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 17 Jan 2024 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | - |
| 16 Jan 2024 | 1.7705 | 1.8300 | 1.7705 | 1.8300 | 1.8300 | 270 |
| 15 Jan 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
| 12 Jan 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
| 11 Jan 2024 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | - |
| 10 Jan 2024 | 1.7615 | 1.7615 | 1.7405 | 1.7405 | 1.7405 | 288 |
| 09 Jan 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| 08 Jan 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
| 05 Jan 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
| 04 Jan 2024 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | - |
| 03 Jan 2024 | 1.8835 | 1.8835 | 1.8835 | 1.8835 | 1.8835 | - |
| 02 Jan 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 29 Dec 2023 | 1.9205 | 1.9205 | 1.9205 | 1.9205 | 1.9205 | - |
| 28 Dec 2023 | 1.9405 | 1.9405 | 1.9405 | 1.9405 | 1.9405 | - |
| 27 Dec 2023 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
| 22 Dec 2023 | 1.8270 | 1.8700 | 1.8270 | 1.8700 | 1.8700 | 50 |
| 21 Dec 2023 | 1.9065 | 1.9065 | 1.9065 | 1.9065 | 1.9065 | - |
| 20 Dec 2023 | 1.8685 | 1.8685 | 1.8685 | 1.8685 | 1.8685 | - |
| 19 Dec 2023 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
| 18 Dec 2023 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| 15 Dec 2023 | 1.9895 | 1.9895 | 1.9895 | 1.9895 | 1.9895 | - |
| 14 Dec 2023 | 1.9565 | 1.9565 | 1.9470 | 1.9470 | 1.9470 | 1,200 |
| 13 Dec 2023 | 1.9365 | 1.9445 | 1.9365 | 1.9445 | 1.9445 | 1,144 |
| 12 Dec 2023 | 1.9755 | 2.0000 | 1.9755 | 2.0000 | 2.0000 | 750 |
| 11 Dec 2023 | 1.9785 | 2.0500 | 1.9785 | 2.0500 | 2.0500 | 4,291 |
| 08 Dec 2023 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | - |
| 07 Dec 2023 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 06 Dec 2023 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| 05 Dec 2023 | 1.9055 | 1.9055 | 1.9055 | 1.9055 | 1.9055 | - |
| 04 Dec 2023 | 1.9240 | 1.9950 | 1.9240 | 1.9950 | 1.9950 | 1,100 |
| 01 Dec 2023 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | - |
| 30 Nov 2023 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | - |
| 29 Nov 2023 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 28 Nov 2023 | 1.9885 | 1.9885 | 1.9885 | 1.9885 | 1.9885 | - |
| 27 Nov 2023 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 24 Nov 2023 | 2.0210 | 2.0210 | 2.0000 | 2.0000 | 2.0000 | 25 |
| *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.