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

Zhongsheng Group Holdings Ltd (5Z0.DU)

Compare
1.5100
0.0000
(0.00%)
At close: February 19 at 7:30:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 19, 20250.00000.00000.00001.51001.5100-
Feb 18, 20251.51001.51001.51001.51001.5100-
Feb 17, 20251.54001.54001.53001.53001.5300-
Feb 14, 20251.52001.53001.52001.52001.5200-
Feb 13, 20251.59001.59001.54001.55001.5500-
Feb 12, 20251.60001.60001.58001.58001.5800-
Feb 11, 20251.60001.60001.58001.59001.5900-
Feb 10, 20251.65001.66001.65001.66001.6600-
Feb 7, 20251.68001.69001.68001.68001.6800-
Feb 6, 20251.66001.66001.65001.65001.6500-
Feb 5, 20251.61001.62001.61001.62001.6200-
Feb 4, 20251.57001.59001.57001.59001.5900-
Feb 3, 20251.58001.59001.58001.59001.5900-
Jan 31, 20251.51001.51001.50001.51001.5100-
Jan 30, 20251.49001.50001.49001.50001.5000-
Jan 29, 20251.50001.50001.49001.49001.4900-
Jan 28, 20251.48001.49001.48001.49001.4900-
Jan 27, 20251.53001.53001.51001.53001.5300-
Jan 24, 20251.52001.52001.51001.51001.5100-
Jan 23, 20251.53001.53001.52001.53001.5300-
Jan 22, 20251.53001.53001.51001.52001.5200-
Jan 21, 20251.56001.57001.56001.57001.5700-
Jan 20, 20251.50001.50001.47001.47001.4700-
Jan 17, 20251.51001.51001.49001.51001.5100-
Jan 16, 20251.47001.47001.46001.46001.4600-
Jan 15, 20251.43001.45001.43001.45001.4500-
Jan 14, 20251.47001.47001.46001.46001.4600-
Jan 13, 20251.44001.45001.44001.45001.4500-
Jan 10, 20251.46001.46001.45001.45001.4500-
Jan 9, 20251.50001.50001.50001.50001.5000-
Jan 8, 20251.55001.56001.55001.56001.5600-
Jan 7, 20251.61001.61001.61001.61001.6100-
Jan 6, 20251.61001.61001.60001.60001.6000-
Jan 3, 20251.60001.60001.59001.60001.6000-
Jan 2, 20251.65001.67001.65001.65001.6500-
Dec 30, 20241.72001.72001.71001.71001.7100-
Dec 27, 20241.75001.75001.72001.72001.7200-
Dec 23, 20241.78001.78001.77001.77001.7700-
Dec 20, 20241.81001.82001.79001.82001.8200-
Dec 19, 20241.81001.81001.80001.81001.8100-
Dec 18, 20241.87001.87001.87001.87001.8700-
Dec 17, 20241.85001.86001.84001.86001.8600-
Dec 16, 20241.89001.90001.89001.89001.8900-
Dec 13, 20241.92001.92001.90001.90001.9000-
Dec 12, 20241.98001.99001.98001.98001.9800-
Dec 11, 20241.99002.00001.99002.00002.0000-
Dec 10, 20242.02002.02002.00002.02002.0200-
Dec 9, 20241.96002.06001.96002.06002.0600-
Dec 6, 20241.94001.94001.92001.92001.9200-
Dec 5, 20241.92001.92001.90001.90001.9000-
Dec 4, 20241.94001.95001.94001.94001.9400-
Dec 3, 20241.98001.98001.98001.98001.9800-
Dec 2, 20241.94001.94001.93001.93001.9300-
Nov 29, 20241.82001.82001.82001.82001.8200-
Nov 28, 20241.85001.85001.84001.84001.8400-
Nov 27, 20241.93001.93001.91001.91001.9100-
Nov 26, 20241.91001.91001.90001.91001.9100-
Nov 25, 20241.99001.99001.98001.98001.9800-
Nov 22, 20242.04002.04002.02002.04002.0400-
Nov 21, 20242.12002.14002.10002.14002.1400-
Nov 20, 20242.06002.06002.06002.06002.0600-
Nov 19, 20242.04002.06002.04002.06002.0600-
Nov 18, 20242.20002.20002.20002.20002.2000-
Nov 15, 20242.20002.20002.20002.20002.2000-
Nov 14, 20242.20002.20002.20002.20002.2000-
Nov 13, 20242.20002.20002.20002.20002.2000-
Nov 12, 20242.20002.20002.20002.20002.2000-
Nov 11, 20242.22002.22002.20002.20002.20002,000
Nov 8, 20241.85001.87001.84001.87001.87004,000
Nov 7, 20241.45001.45001.45001.45001.4500-
Nov 6, 20241.43001.43001.43001.43001.4300-
Nov 5, 20241.36001.38001.36001.38001.3800-
Nov 4, 20241.33001.33001.32001.32001.3200-
Nov 1, 20241.36001.37001.36001.37001.3700-
Oct 31, 20241.40001.40001.38001.38001.3800-
Oct 30, 20241.40001.40001.39001.39001.3900-
Oct 29, 20241.43001.43001.43001.43001.4300-
Oct 28, 20241.41001.42001.41001.42001.4200-
Oct 25, 20241.36001.36001.36001.36001.3600-
Oct 24, 20241.35001.35001.34001.34001.34002,000
Oct 23, 20241.44001.44001.44001.44001.4400-
Oct 22, 20241.34001.37001.34001.37001.3700-
Oct 21, 20241.35001.36001.35001.35001.3500-
Oct 18, 20241.36001.37001.35001.36001.3600-
Oct 17, 20241.33001.33001.28001.28001.2800-
Oct 16, 20241.34001.35001.34001.35001.3500-
Oct 15, 20241.35001.35001.32001.33001.3300-
Oct 14, 20241.43001.44001.42001.44001.4400-
Oct 11, 20241.53001.55001.53001.54001.5400-
Oct 10, 20241.52001.53001.52001.53001.5300-
Oct 9, 20241.45001.45001.42001.44001.4400-
Oct 8, 20241.51001.51001.47001.47001.4700-
Oct 7, 20241.70001.73001.70001.72001.7200-
Oct 4, 20241.69001.72001.69001.72001.7200-
Oct 3, 20241.66001.66001.61001.61001.6100-
Oct 2, 20241.75001.76001.74001.74001.74001,250
Oct 1, 20241.64001.67001.64001.67001.6700-
Sep 30, 20241.63001.64001.62001.62001.62001,250
Sep 27, 20241.35001.42001.35001.42001.4200-
Sep 26, 20241.23001.25001.23001.25001.2500-
Sep 25, 20241.12001.12001.11001.11001.1100-
Sep 24, 20241.11001.15001.11001.15001.1500-
Sep 23, 20241.04001.04001.02001.02001.0200-
Sep 20, 20241.05001.07001.05001.07001.0700-
Sep 19, 20241.00001.01001.00001.01001.0100-
Sep 18, 20241.03001.03001.03001.03001.0300-
Sep 17, 20241.01001.03001.01001.03001.0300-
Sep 16, 20241.01001.02001.01001.02001.0200-
Sep 13, 20241.05001.05001.04001.05001.0500-
Sep 12, 20241.03001.03001.02001.02001.0200-
Sep 11, 20241.00001.01001.00001.01001.0100-
Sep 10, 20241.00001.00000.99000.99000.9900-
Sep 9, 20241.02001.04001.02001.04001.0400-
Sep 6, 20241.04001.04001.04001.04001.0400-
Sep 5, 20241.04001.04001.03001.03001.0300-
Sep 4, 20241.05001.06001.05001.06001.0600-
Sep 3, 20241.06001.07001.05001.05001.0500-
Sep 2, 20241.05001.05001.04001.04001.0400-
Aug 30, 20241.04001.04001.01001.01001.0100-
Aug 29, 20240.96501.01000.96501.01001.0100-
Aug 28, 20240.94500.96000.94500.95500.9550-
Aug 27, 20240.99000.99000.98500.98500.9850-
Aug 26, 20240.93000.94500.93000.94500.9450-
Aug 23, 20240.93000.93000.93000.93000.9300-
Aug 22, 20240.94000.96000.94000.96000.9600-
Aug 21, 20240.96000.96500.96000.96500.9650-
Aug 20, 20240.93000.96500.93000.96000.9600-
Aug 19, 20241.10001.10000.96500.98000.98002,500
Aug 16, 20241.10001.10001.10001.10001.1000-
Aug 15, 20241.10001.10001.10001.10001.1000-
Aug 14, 20241.10001.11001.10001.11001.1100-
Aug 13, 20241.12001.12001.12001.12001.1200-
Aug 12, 20241.15001.15001.14001.14001.1400-
Aug 9, 20241.15001.16001.15001.16001.1600-
Aug 8, 20241.16001.19001.15001.19001.1900-
Aug 7, 20241.16001.17001.15001.16001.1600-
Aug 6, 20241.17001.39001.17001.20001.20002,000
Aug 5, 20241.18001.18001.17001.17001.1700-
Aug 2, 20241.23001.23001.20001.20001.2000-
Aug 1, 20241.23001.26001.23001.24001.2400-
Jul 31, 20241.34001.35001.34001.35001.3500-
Jul 30, 20241.36001.36001.33001.33001.3300-
Jul 29, 20241.44001.45001.44001.44001.4400-
Jul 26, 20241.36001.40001.36001.40001.4000-
Jul 25, 20241.34001.36001.33001.36001.3600-
Jul 24, 20241.35001.36001.35001.36001.3600-
Jul 23, 20241.35001.36001.35001.36001.3600-
Jul 22, 20241.35001.37001.35001.37001.3700-
Jul 19, 20241.36001.37001.36001.36001.3600-
Jul 18, 20241.38001.40001.37001.37001.3700-
Jul 17, 20241.40001.40001.37001.38001.3800-
Jul 16, 20241.42001.45001.42001.45001.4500-
Jul 15, 20241.43001.44001.43001.44001.4400-
Jul 12, 20241.37001.40001.37001.40001.4000-
Jul 11, 20241.38001.42001.37001.38001.3800-
Jul 10, 20241.29001.30001.28001.30001.3000-
Jul 9, 20241.28001.29001.27001.29001.2900-
Jul 8, 20241.18001.21001.18001.20001.2000-
Jul 5, 20241.15001.16001.15001.16001.1600-
Jul 4, 20241.21001.21001.20001.20001.2000-
Jul 3, 20241.23001.23001.21001.22001.2200-
Jul 2, 20241.21001.23001.21001.23001.2300-
Jul 1, 20241.26001.26001.26001.26001.2600-
Jun 28, 20241.25001.27001.25001.26001.2600-
Jun 27, 20241.22001.23001.22001.22001.2200-
Jun 26, 2024 0.0982 Dividend
Jun 26, 20241.24001.26001.24001.26001.2600-
Jun 25, 20241.36001.37001.36001.36000.5630-
Jun 24, 20241.34001.37001.34001.37000.5671-
Jun 21, 20241.34001.36001.34001.36000.5630-
Jun 20, 20241.38001.40001.38001.40000.5796-
Jun 19, 20241.42001.44001.42001.44000.5961-
Jun 18, 20241.41001.44001.41001.44000.5961-
Jun 17, 20241.44001.44001.42001.43000.5920-
Jun 14, 20241.42001.44001.42001.44000.5961-
Jun 13, 20241.42001.44001.42001.44000.5961-
Jun 12, 20241.43001.44001.42001.43000.5920-
Jun 11, 20241.50001.50001.49001.49000.6168-
Jun 10, 20241.54001.54001.54001.54000.6375-
Jun 7, 20241.54001.55001.52001.55000.6417-
Jun 6, 20241.56001.58001.56001.57000.6499-
Jun 5, 20241.62001.62001.60001.61000.6665-
Jun 4, 20241.75001.75001.73001.74000.7203-
Jun 3, 20241.63001.63001.60001.60000.6624-
May 31, 20241.57001.57001.55001.57000.6499-
May 30, 20241.54001.55001.54001.55000.6417-
May 29, 20241.56001.59001.56001.59000.6582-
May 28, 20241.59001.60001.59001.59000.6582-
May 27, 20241.57001.58001.57001.58000.6541-
May 24, 20241.55001.55001.53001.53000.6334-
May 23, 20241.70001.70001.68001.68000.6955-
May 22, 20241.80001.80001.78001.78000.7369-
May 21, 20241.78001.78001.78001.78000.7369-
May 20, 20241.78001.79001.77001.78000.7369-
May 17, 20241.75001.79001.75001.79000.7410-
May 16, 20241.70001.70001.68001.70000.7038-
May 15, 20241.68001.69001.68001.69000.6996-
May 14, 20241.67001.68001.67001.68000.6955-
May 13, 20241.64001.66001.64001.65000.6831-
May 10, 20241.69001.69001.67001.68000.6955-
May 9, 20241.70001.71001.70001.71000.7079-
May 8, 20241.69001.69001.68001.69000.6996-
May 7, 20241.71001.72001.71001.72000.7120-
May 6, 20241.72001.73001.72001.72000.7120-
May 3, 20241.75001.76001.75001.76000.7286-
May 2, 20241.73001.76001.73001.76000.7286-
Apr 30, 20241.62001.62001.60001.60000.6624-
Apr 29, 20241.68001.69001.67001.68000.6955-
Apr 26, 20241.69001.69001.60001.64000.6789-
Apr 25, 20241.52001.52001.50001.50000.6210-
Apr 24, 20241.51001.53001.51001.52000.6292-
Apr 23, 20241.49001.50001.48001.50000.6210-
Apr 22, 20241.49001.51001.49001.51000.6251-
Apr 19, 20241.46001.47001.45001.47000.6085-
Apr 18, 20241.61001.61001.50001.51000.6251-
Apr 17, 20241.44001.44001.43001.44000.5961-
Apr 16, 20241.41001.42001.41001.42000.5878-
Apr 15, 20241.47001.48001.47001.47000.6085-
Apr 12, 20241.55001.55001.52001.52000.6292-
Apr 11, 20241.60001.61001.60001.61000.6665-
Apr 10, 20241.68001.70001.68001.70000.7038-
Apr 9, 20241.58001.58001.57001.58000.6541-
Apr 8, 20241.52001.54001.52001.53000.6334-
Apr 5, 20241.51001.52001.51001.52000.6292-
Apr 4, 20241.55001.56001.55001.56000.6458-
Apr 3, 20241.57001.57001.55001.56000.6458-
Apr 2, 20241.55001.59001.55001.59000.6582-
Mar 28, 20241.49001.50001.49001.50000.6210-
Mar 27, 20241.34001.36001.34001.36000.5630-
Mar 26, 20241.39001.39001.37001.37000.5671-
Mar 25, 20241.44001.45001.44001.44000.5961-
Mar 22, 20241.49001.49001.48001.48000.6127-
Mar 21, 20241.52001.55001.52001.55000.6417-
Mar 20, 20241.45001.46001.45001.46000.6044-
Mar 19, 20241.43001.45001.43001.45000.6003-
Mar 18, 20241.57001.57001.49001.50000.6210-
Mar 15, 20241.44001.46001.44001.45000.6003-
Mar 14, 20241.48001.51001.48001.50000.6210-
Mar 13, 20241.44001.48001.44001.47000.6085-
Mar 12, 20241.53001.53001.51001.52000.6292-
Mar 11, 20241.45001.46001.45001.46000.6044-
Mar 8, 20241.42001.42001.42001.42000.5878-
Mar 7, 20241.39001.39001.39001.39000.5754-
Mar 6, 20241.47001.49001.47001.49000.6168-
Mar 5, 20241.44001.47001.44001.46000.6044-
Mar 4, 20241.57001.57001.57001.57000.6499-
Mar 1, 20241.63001.63001.61001.61000.6665-
Feb 29, 20241.61001.61001.59001.60000.6624-
Feb 28, 20241.60001.60001.60001.60000.6624-
Feb 27, 20241.63001.64001.63001.63000.6748-
Feb 26, 20241.64001.65001.64001.65000.6831-
Feb 23, 20241.62001.63001.62001.63000.6748-
Feb 22, 20241.62001.67001.62001.67000.6913-
Feb 21, 20241.54001.54001.53001.53000.6334-
Feb 20, 20241.46001.47001.46001.46000.6044-
Feb 19, 20241.46001.46001.46001.46000.6044-