Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Kanzhun Limited (8JN0.F)

6.00
-0.15
(-2.44%)
At close: April 28 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20256.056.056.006.006.00652
Apr 25, 20256.206.206.156.156.15-
Apr 24, 20256.056.055.955.955.95-
Apr 23, 20255.956.005.955.955.95-
Apr 22, 20255.855.855.805.805.80-
Apr 17, 20255.605.905.605.855.85-
Apr 16, 20255.956.005.956.006.00-
Apr 15, 20255.956.055.956.056.05-
Apr 14, 20256.106.106.006.106.10-
Apr 11, 20256.106.256.056.256.25-
Apr 10, 20256.756.756.406.406.40-
Apr 9, 20257.657.656.906.906.90652
Apr 8, 20257.257.257.257.257.25-
Apr 7, 20257.507.507.507.507.50-
Apr 4, 20257.958.007.958.008.00-
Apr 3, 20257.657.957.657.957.95-
Apr 2, 20258.308.308.158.158.15-
Apr 1, 20258.008.007.757.757.75-
Mar 31, 20258.358.358.358.358.35-
Mar 28, 20258.758.758.508.508.50-
Mar 27, 20258.808.958.758.958.95-
Mar 26, 20258.758.758.508.508.50-
Mar 25, 20258.858.858.808.808.80-
Mar 24, 20258.808.808.758.758.75-
Mar 21, 20258.308.858.308.758.75-
Mar 20, 20258.908.908.708.708.70-
Mar 19, 20258.508.958.508.958.95-
Mar 18, 20258.808.808.708.758.75-
Mar 17, 20258.658.658.558.558.55-
Mar 14, 20258.308.358.208.358.35-
Mar 13, 20258.058.158.058.158.15-
Mar 12, 20257.858.007.858.008.00-
Mar 11, 20257.657.757.557.757.75-
Mar 10, 20257.607.607.557.557.55-
Mar 7, 20257.607.607.507.507.50-
Mar 6, 20257.507.507.507.507.50-
Mar 5, 20257.207.207.157.157.15-
Mar 4, 20256.957.106.957.107.10-
Mar 3, 20257.257.257.107.107.10-
Feb 28, 20256.957.056.957.057.05-
Feb 27, 20257.157.207.157.207.20-
Feb 26, 20257.307.357.307.357.35-
Feb 25, 20257.207.207.157.157.15-
Feb 24, 20257.107.107.107.107.10-
Feb 21, 20256.957.106.957.107.10-
Feb 20, 20257.007.007.007.007.00-
Feb 19, 20257.157.557.157.557.55-
Feb 18, 20257.557.557.507.507.50-
Feb 17, 20256.557.456.557.457.45-
Feb 14, 20257.407.457.407.407.40-
Feb 13, 20257.207.207.157.157.15-
Feb 12, 20256.706.706.606.656.65-
Feb 11, 20257.257.257.257.257.25-
Feb 10, 20257.207.257.207.257.25-
Feb 7, 20256.856.956.856.956.95-
Feb 6, 20256.806.956.806.956.95-
Feb 5, 20256.857.706.807.707.7044
Feb 4, 20256.857.456.857.457.4520
Feb 3, 20256.606.606.606.606.60-
Jan 31, 20256.656.656.656.656.65-
Jan 30, 20256.706.706.656.656.65-
Jan 29, 20256.706.706.656.656.65-
Jan 28, 20256.706.706.656.656.65-
Jan 27, 20256.456.456.356.356.35-
Jan 24, 20256.356.406.356.406.40-
Jan 23, 20256.406.656.406.656.65-
Jan 22, 20256.656.656.606.606.60-
Jan 21, 20256.606.656.606.656.65-
Jan 20, 20256.656.656.556.556.55-
Jan 17, 20256.406.406.356.406.40-
Jan 16, 20256.506.506.456.456.45-
Jan 15, 20256.456.456.406.406.40-
Jan 14, 20256.106.156.106.156.15-
Jan 13, 20255.905.905.855.855.85-
Jan 10, 20255.755.755.705.705.70-
Jan 9, 20256.106.106.106.106.10-
Jan 8, 20256.156.206.156.206.20-
Jan 7, 20255.956.155.956.156.15-
Jan 6, 20256.306.306.206.206.20-
Jan 3, 20256.356.356.306.306.30-
Jan 2, 20255.956.255.956.256.25-
Dec 30, 20245.956.255.956.256.25-
Dec 27, 20246.256.256.256.256.25-
Dec 23, 20246.356.406.356.406.40-
Dec 20, 20245.406.405.406.406.40-
Dec 19, 20246.206.256.206.206.20-
Dec 18, 20246.256.256.256.256.25-
Dec 17, 20246.456.456.456.456.45-
Dec 16, 20246.556.556.456.456.45-
Dec 13, 20246.506.506.406.406.40-
Dec 12, 20246.556.606.556.606.60-
Dec 11, 20246.606.606.606.606.60-
Dec 10, 20246.656.656.606.606.60-
Dec 9, 20246.406.406.306.306.30-
Dec 6, 20246.256.256.256.256.25-
Dec 5, 20246.206.206.156.156.15-
Dec 4, 20246.306.306.206.206.20-
Dec 3, 20246.356.356.256.256.25-
Dec 2, 20246.106.106.006.006.00-
Nov 29, 20245.655.655.655.655.65-
Nov 28, 20245.505.505.505.505.50-
Nov 27, 20245.405.505.405.505.50-
Nov 26, 20245.605.605.555.555.55-
Nov 25, 20245.605.605.555.555.55-
Nov 22, 20246.056.106.056.106.10-
Nov 21, 20246.256.256.256.256.25-
Nov 20, 20246.256.256.256.256.25-
Nov 19, 20246.206.256.206.206.20-
Nov 18, 20246.256.256.256.256.25-
Nov 15, 20246.056.256.056.256.25-
Nov 14, 20246.056.256.056.256.25-
Nov 13, 20246.006.206.006.206.20-
Nov 12, 20246.406.456.406.456.45-
Nov 11, 20246.606.656.606.656.65-
Nov 8, 20246.656.656.606.606.60-
Nov 7, 20246.606.606.556.556.55-
Nov 6, 20246.406.606.406.606.60-
Nov 5, 20246.506.506.506.506.50-
Nov 4, 20246.256.256.156.156.15-
Nov 1, 20246.206.356.206.356.35-
Oct 31, 20246.506.506.356.356.35-
Oct 30, 20246.556.556.556.556.55-
Oct 29, 20246.506.806.506.706.70-
Oct 28, 20246.506.706.456.706.70-
Oct 25, 20246.356.406.356.356.35-
Oct 24, 20246.256.506.256.506.50-
Oct 23, 20246.556.606.556.606.60-
Oct 22, 20246.456.606.456.606.60-
Oct 21, 20246.556.656.556.656.65-
Oct 18, 20246.756.806.756.756.75-
Oct 17, 20246.856.856.856.856.85-
Oct 16, 20246.856.856.856.856.85-
Oct 15, 20246.956.956.956.956.95-
Oct 14, 20247.057.257.057.257.25-
Oct 11, 20247.207.207.157.157.15-
Oct 10, 20247.307.307.157.157.15-
Oct 9, 20247.307.407.307.407.40-
Oct 8, 20247.407.407.307.307.30-
Oct 7, 20248.058.108.008.008.00-
Oct 4, 20248.158.208.158.208.20-
Oct 3, 20247.557.807.557.807.80-
Oct 2, 20248.158.408.158.308.30-
Oct 1, 20247.807.807.807.807.80-
Sep 30, 20247.807.807.757.757.75-
Sep 27, 20246.906.956.856.856.85-
Sep 26, 20246.556.556.556.556.55-
Sep 25, 20246.156.206.106.106.10-
Sep 24, 20245.555.605.505.605.60-
Sep 23, 20245.405.455.405.405.40-
Sep 20, 20245.455.555.455.505.50-
Sep 19, 20245.105.355.105.355.35-
Sep 18, 20245.155.155.105.105.10-
Sep 17, 20245.105.155.105.105.10-
Sep 16, 20245.005.105.005.105.10-
Sep 13, 20245.155.155.105.105.10-
Sep 12, 20245.155.155.105.105.10-
Sep 11, 20244.825.204.805.205.20-
Sep 10, 20244.825.254.825.255.25-
Sep 9, 20245.305.305.255.255.25-
Sep 6, 20245.105.105.055.055.05-
Sep 5, 20244.825.104.825.055.05-
Sep 4, 20245.005.154.885.155.15-
Sep 3, 20245.205.205.155.155.15-
Sep 2, 20244.924.924.804.804.80-
Aug 30, 20245.405.405.355.355.35-
Aug 29, 20245.005.005.005.005.00-
Aug 28, 20245.556.105.205.205.20500
Aug 27, 20245.506.055.506.056.05-
Aug 26, 20245.506.055.506.056.05-
Aug 23, 20245.556.205.556.206.20-
Aug 22, 20245.806.155.806.156.15-
Aug 21, 20245.556.205.556.206.20-
Aug 20, 20246.306.306.206.206.20-
Aug 19, 20246.256.306.256.256.25-
Aug 16, 20245.905.955.855.855.85-
Aug 15, 20245.955.955.905.905.90-
Aug 14, 20246.056.106.006.006.00-
Aug 13, 20246.056.056.006.006.00-
Aug 12, 20245.905.955.905.905.90-
Aug 9, 20245.755.755.755.755.75-
Aug 8, 20245.705.805.705.755.75-
Aug 7, 20245.905.905.805.805.80-
Aug 6, 20245.405.505.405.455.45-
Aug 5, 20245.605.605.255.255.25-
Aug 2, 20245.755.755.755.755.75-
Aug 1, 20246.006.055.955.955.95-
Jul 31, 20246.056.055.955.955.95-
Jul 30, 20246.006.155.956.156.15-
Jul 29, 20246.106.106.056.056.05-
Jul 26, 20245.406.055.406.056.05-
Jul 25, 20246.256.256.206.206.20-
Jul 24, 20246.706.806.706.806.80-
Jul 23, 20246.456.806.456.806.80-
Jul 22, 20246.206.806.206.806.80-
Jul 19, 20246.956.956.856.856.85-
Jul 18, 20247.507.507.507.507.50-
Jul 17, 20246.957.506.957.507.50-
Jul 16, 20246.956.956.956.956.95-
Jul 15, 20248.208.208.208.208.20-
Jul 12, 20248.358.358.258.258.25-
Jul 11, 20248.308.308.158.158.15-
Jul 10, 20247.857.857.807.807.80-
Jul 9, 20247.907.907.807.807.80-
Jul 8, 20248.008.008.008.008.00-
Jul 5, 20248.208.208.208.208.20-
Jul 4, 20247.908.107.908.108.10-
Jul 3, 20248.258.258.108.108.10-
Jul 2, 20248.258.258.258.258.25-
Jul 1, 20248.308.308.258.258.25-
Jun 28, 20248.408.408.308.308.30-
Jun 27, 20248.508.508.308.308.30-
Jun 26, 20248.558.558.458.458.45-
Jun 25, 20248.708.708.658.658.65-
Jun 24, 20248.658.708.608.608.60-
Jun 21, 20249.059.159.059.059.05-
Jun 20, 20248.458.908.458.858.85-
Jun 19, 20248.959.008.908.908.90-
Jun 18, 20248.959.008.858.858.85-
Jun 17, 20248.658.758.658.658.65-
Jun 14, 20248.808.808.758.758.75-
Jun 13, 20248.658.658.658.658.65-
Jun 12, 20249.009.058.858.858.85-
Jun 11, 20249.409.409.359.359.35-
Jun 10, 20249.559.559.559.559.55-
Jun 7, 20249.509.509.509.509.50-
Jun 6, 20249.209.309.209.309.30-
Jun 5, 20248.808.958.808.958.95-
Jun 4, 20249.259.309.209.209.20-
Jun 3, 20249.259.259.209.209.20-
May 31, 20249.009.009.009.009.00-
May 30, 20248.358.908.358.808.80-
May 29, 20249.059.159.059.109.10-
May 28, 20249.209.909.209.909.90-
May 27, 20249.159.209.109.109.10-
May 24, 20248.459.058.458.958.95-
May 23, 20249.609.709.559.559.55-
May 22, 20249.359.359.259.259.25-
May 21, 20249.9510.009.909.909.90-
May 20, 20249.459.559.459.459.45-
May 17, 20249.509.509.509.509.50-
May 16, 20249.459.459.359.359.35-
May 15, 20249.109.109.059.059.05-
May 14, 20249.159.159.059.059.05-
May 13, 20249.109.109.009.009.00-
May 10, 20248.858.858.808.808.80-
May 9, 20248.908.958.858.858.85-
May 8, 20248.858.858.708.708.70-
May 7, 20248.808.808.708.708.70-
May 6, 20248.758.808.708.708.70-
May 3, 20248.808.808.658.658.65-
May 2, 20248.758.758.708.708.70-
Apr 30, 20248.808.808.708.708.70-
Apr 29, 20248.758.758.708.708.70-

Related Tickers

9626.HK Bilibili Inc.
135.400
+1.73%
 
1024.HK KUAISHOU-W
50.650
0.00%
 
PERI Perion Network Ltd.
9.18
+3.03%
 
9888.HK Baidu, Inc.
86.800
-0.12%
 
BILI Bilibili Inc.
17.27
-0.80%
 
0700.HK TENCENT
474.600
-0.75%
 
TCEHY Tencent Holdings Limited
61.82
-0.31%
 
BIDU Baidu, Inc.
90.37
-0.41%
 
NBIS Nebius Group N.V.
24.11
-1.51%
 
GOOGL Alphabet Inc.
160.61
-0.83%