Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Zhihu Inc (5BU0.BE)

Compare
5.20
0.00
(0.00%)
At close: March 7 at 9:48:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20255.205.305.105.205.20-
Mar 6, 20255.205.355.155.205.20-
Mar 5, 20254.965.154.845.155.15-
Mar 4, 20254.784.944.644.944.94-
Mar 3, 20254.904.984.764.804.80-
Feb 28, 20255.205.204.764.864.86-
Feb 27, 20255.155.355.005.205.20-
Feb 26, 20255.155.455.105.155.15-
Feb 25, 20255.055.254.825.155.15-
Feb 24, 20255.155.204.585.055.05-
Feb 21, 20255.505.905.105.305.30-
Feb 20, 20255.405.755.205.555.55-
Feb 19, 20255.055.605.005.405.40-
Feb 18, 20255.055.204.945.055.05-
Feb 17, 20255.055.055.055.055.05-
Feb 14, 20254.385.304.385.055.05-
Feb 13, 20253.984.443.864.404.40-
Feb 12, 20253.904.163.883.983.98-
Feb 11, 20254.044.163.823.903.90-
Feb 10, 20253.504.043.504.044.04-
Feb 7, 20253.323.503.303.483.48-
Feb 6, 20253.343.363.283.323.32-
Feb 5, 20253.223.343.143.343.34-
Feb 4, 20253.303.323.223.223.22-
Feb 3, 20253.403.403.283.283.28-
Jan 31, 20253.363.383.303.343.34-
Jan 30, 20253.283.383.283.383.38-
Jan 29, 20253.323.343.263.283.28-
Jan 28, 20253.303.363.283.303.30-
Jan 27, 20253.343.343.283.303.30-
Jan 24, 20253.223.323.223.303.30-
Jan 23, 20253.263.263.203.223.22-
Jan 22, 20253.323.323.203.223.22-
Jan 21, 20253.243.363.183.323.32-
Jan 20, 20253.243.243.223.223.22-
Jan 17, 20253.163.303.163.243.24-
Jan 16, 20253.203.323.163.163.16-
Jan 15, 20253.143.183.123.183.18-
Jan 14, 20253.143.223.123.123.12-
Jan 13, 20253.203.343.143.183.18-
Jan 10, 20253.243.263.163.223.22-
Jan 9, 20253.243.243.243.243.24-
Jan 8, 20253.323.383.223.243.24-
Jan 7, 20253.403.443.323.323.32-
Jan 6, 20253.463.483.383.403.40-
Jan 3, 20253.443.563.363.443.44-
Jan 2, 20253.403.703.403.443.44-
Dec 30, 20243.563.563.543.543.54-
Dec 27, 20243.463.543.343.543.54-
Dec 23, 20243.443.523.383.483.48-
Dec 20, 20243.503.663.443.443.44-
Dec 19, 20243.543.683.483.483.48-
Dec 18, 20243.643.743.543.563.56-
Dec 17, 20243.523.843.523.663.66-
Dec 16, 20243.583.603.503.523.52-
Dec 13, 20243.563.563.463.563.56-
Dec 12, 20243.623.683.563.563.56-
Dec 11, 20243.683.723.603.663.66-
Dec 10, 20243.703.743.643.703.70-
Dec 9, 20243.663.863.663.703.70-
Dec 6, 20243.543.643.523.643.64-
Dec 5, 20243.583.583.463.563.56-
Dec 4, 20243.583.623.523.563.56-
Dec 3, 20243.523.623.483.563.56-
Dec 2, 20243.403.563.403.503.50-
Nov 29, 20243.623.623.383.383.38-
Nov 28, 20243.643.643.643.643.64-
Nov 27, 20243.423.703.423.643.64-
Nov 26, 20243.523.523.363.403.40-
Nov 25, 20243.423.503.263.503.50-
Nov 22, 20243.403.443.343.423.42-
Nov 21, 20243.463.463.383.383.38-
Nov 20, 20243.403.483.363.423.42-
Nov 19, 20243.323.383.323.363.36-
Nov 18, 20243.283.343.283.323.32-
Nov 15, 20243.343.343.263.283.28-
Nov 14, 20243.423.423.363.363.36-
Nov 13, 20242.983.382.983.383.38-
Nov 12, 20243.143.142.962.962.96-
Nov 11, 20243.123.183.083.143.14-
Nov 8, 20243.203.203.063.103.10-
Nov 7, 20243.263.383.183.203.20-
Nov 6, 20243.303.323.203.263.26-
Nov 5, 20243.123.263.123.263.26-
Nov 4, 20243.263.263.143.143.14-
Nov 1, 20243.283.303.263.283.28-
Oct 31, 20243.303.303.263.283.28-
Oct 30, 20243.383.383.263.263.26-
Oct 29, 20243.403.443.363.423.42-
Oct 28, 20243.323.403.303.383.38-
Oct 25, 20243.283.323.243.283.28-
Oct 24, 20243.243.263.203.263.26-
Oct 23, 20243.303.363.243.243.24-
Oct 22, 20243.343.363.303.303.30-
Oct 21, 20243.363.383.303.363.36-
Oct 18, 20243.203.503.203.343.34-
Oct 17, 20243.363.363.163.183.18-
Oct 16, 20243.323.363.303.363.36-
Oct 15, 20243.443.443.303.323.32-
Oct 14, 20243.603.603.603.603.60-
Oct 11, 20243.543.603.423.603.60-
Oct 10, 20243.723.743.523.523.52-
Oct 9, 20243.783.803.483.743.74-
Oct 8, 20244.244.243.763.823.82-
Oct 7, 20244.384.544.084.244.24-
Oct 4, 20243.864.363.864.344.34-
Oct 3, 20243.723.803.543.783.78-
Oct 2, 20243.704.003.663.663.66-
Oct 1, 20243.463.603.383.583.58-
Sep 30, 20243.483.763.483.503.50-
Sep 27, 20243.143.563.143.563.56-
Sep 26, 20242.983.142.983.143.14-
Sep 25, 20243.083.082.982.982.98-
Sep 24, 20242.923.082.923.063.06-
Sep 23, 20242.902.942.882.922.92-
Sep 20, 20242.902.922.882.902.90-
Sep 19, 20242.922.982.922.922.92-
Sep 18, 20242.962.962.922.942.94-
Sep 17, 20242.922.982.922.942.94-
Sep 16, 20242.982.982.902.922.92-
Sep 13, 20242.982.982.942.942.94-
Sep 12, 20243.043.042.942.982.98-
Sep 11, 20243.003.042.983.023.02-
Sep 10, 20243.043.063.003.023.02-
Sep 9, 20242.903.082.903.043.04-
Sep 6, 20243.083.082.882.902.90-
Sep 5, 20243.023.103.003.103.10-
Sep 4, 20242.883.022.883.023.02-
Sep 3, 20242.982.982.902.902.90-
Sep 2, 20242.982.982.982.982.98-
Aug 30, 20242.942.962.822.942.942,000
Aug 29, 20242.862.962.862.942.94-
Aug 28, 20242.902.942.862.882.88-
Aug 27, 20242.962.962.822.902.90-
Aug 26, 20242.782.982.782.982.98-
Aug 23, 20242.762.822.762.762.76-
Aug 22, 20242.782.802.762.762.76-
Aug 21, 20242.762.782.742.742.74-
Aug 20, 20242.842.842.762.762.76-
Aug 19, 20242.782.842.782.822.82-
Aug 16, 20242.782.802.782.802.80-
Aug 15, 20242.782.822.782.782.78-
Aug 14, 20242.822.822.762.782.78-
Aug 13, 20242.822.842.822.842.84-
Aug 12, 20242.862.882.842.862.86-
Aug 9, 20242.902.902.842.882.88-
Aug 8, 20242.862.922.862.902.90-
Aug 7, 20242.922.922.822.822.82-
Aug 6, 20242.882.922.882.902.90-
Aug 5, 20242.942.942.782.862.86-
Aug 2, 20242.922.922.842.922.92-
Aug 1, 20243.043.062.962.962.96-
Jul 31, 20243.003.043.003.003.00-
Jul 30, 20242.982.982.982.982.98-
Jul 29, 20242.982.982.982.982.98-
Jul 26, 20242.982.982.982.982.98-
Jul 25, 20242.982.982.982.982.98-
Jul 24, 20242.982.982.982.982.98-
Jul 23, 20242.982.982.982.982.98-
Jul 22, 20242.982.982.982.982.98-
Jul 19, 20242.982.982.982.982.98-
Jul 18, 20242.982.982.982.982.98-
Jul 17, 20242.982.982.982.982.98-
Jul 16, 20242.902.902.902.902.90-
Jul 15, 20242.902.902.902.902.90-
Jul 12, 20242.902.902.902.902.90-
Jul 11, 20242.902.902.902.902.90-
Jul 10, 20242.902.902.902.902.90-
Jul 9, 20242.722.722.722.722.72-
Jul 8, 20242.682.682.682.682.68-
Jul 5, 20242.682.682.682.682.68-
Jul 4, 20242.682.682.682.682.68-
Jul 3, 20242.542.542.542.542.54-
Jul 2, 20242.542.542.542.542.54-
Jul 1, 20242.522.562.482.542.54-
Jun 28, 20242.742.742.742.742.74-
Jun 27, 20242.742.742.742.742.74-
Jun 26, 20242.742.742.742.742.74-
Jun 25, 20242.742.742.742.742.74-
Jun 24, 20242.742.742.742.742.74-
Jun 21, 20242.742.742.742.742.74-
Jun 20, 20242.742.742.742.742.74-
Jun 19, 20242.742.742.742.742.74-
Jun 18, 20242.742.742.742.742.74-
Jun 17, 20242.872.872.872.872.87-
Jun 14, 20242.872.872.872.872.87-
Jun 13, 20242.872.872.872.872.87-
Jun 12, 20242.962.962.842.892.89-
Jun 11, 20243.173.182.982.982.98-
Jun 10, 20243.153.193.133.173.17-
Jun 7, 20243.183.183.123.133.13-
Jun 6, 20242.913.212.913.163.16-
Jun 5, 20242.963.022.962.992.99-
Jun 4, 20242.983.022.962.972.97-
Jun 3, 20243.003.012.972.982.98-
May 31, 20243.093.092.922.942.94-
May 30, 20243.063.093.043.093.09-
May 29, 20243.103.103.013.053.05-
May 28, 20243.213.213.093.133.13-
May 27, 20243.213.213.213.213.21-
May 24, 20243.363.363.103.143.14-
May 23, 20243.553.563.383.403.40-
May 22, 20243.623.633.513.553.55-
May 21, 20243.733.733.573.573.57-
May 20, 20243.903.913.693.733.73-
May 17, 20243.613.613.613.613.61-
May 16, 20243.393.393.393.393.39-
May 15, 20243.623.623.623.623.62-
May 14, 20243.373.373.373.373.37-
May 13, 20243.603.603.603.603.60-
May 10, 2024 1:6 Stock Splits
May 10, 20240.661.300.661.301.30-
May 9, 20243.663.753.573.573.57-
May 8, 20243.633.723.633.693.69-
May 7, 20243.693.693.603.633.63-
May 6, 20243.783.783.603.663.66-
May 3, 20243.693.843.693.693.69-
May 2, 20243.693.873.693.843.84-
Apr 30, 20243.843.843.723.783.78-
Apr 29, 20243.693.753.603.753.75-
Apr 26, 20243.633.813.633.663.66-
Apr 25, 20243.753.753.633.633.63-
Apr 24, 20243.573.783.573.723.72-
Apr 23, 20243.393.543.393.543.54-
Apr 22, 20243.483.573.483.573.57-
Apr 19, 20243.813.813.513.513.51-
Apr 18, 20243.693.873.663.873.87-
Apr 17, 20243.603.783.603.783.78-
Apr 16, 20243.783.843.663.663.66-
Apr 15, 20243.933.933.843.843.84-
Apr 12, 20244.024.023.933.933.93-
Apr 11, 20243.994.053.963.993.99-
Apr 10, 20243.964.023.903.963.96-
Apr 9, 20243.933.963.933.933.93-
Apr 8, 20243.873.963.873.933.93-
Apr 5, 20244.054.083.903.903.90-
Apr 4, 20244.234.234.084.084.08-
Apr 3, 20244.054.173.994.174.17-
Apr 2, 20243.964.083.844.084.08-
Mar 28, 20243.873.993.783.783.78-
Mar 27, 20243.873.933.873.873.87-
Mar 26, 20243.934.113.873.873.87-
Mar 25, 20243.934.023.873.933.93-
Mar 22, 20244.054.143.843.933.93-
Mar 21, 20244.084.174.024.054.05-
Mar 20, 20244.084.144.084.084.08-
Mar 19, 20244.204.234.084.084.08-
Mar 18, 20244.354.354.174.174.17-
Mar 15, 20244.054.204.054.204.20-
Mar 14, 20244.174.204.054.054.05-
Mar 13, 20244.294.294.144.144.14-
Mar 12, 20244.174.384.174.294.29-
Mar 11, 20244.114.234.114.204.20-
Mar 8, 20244.174.234.144.144.14-
Mar 7, 20244.114.204.084.144.14-