Frankfurt - Delayed Quote EUR

PDD Holdings Inc. (9PDA.F)

Compare
102.00
-1.50
(-1.45%)
As of 9:59:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025102.00102.00102.00102.00102.00277
Jan 20, 202598.80103.5098.80103.50103.50277
Jan 17, 202597.60102.0097.60102.00102.0056
Jan 16, 202598.20100.0098.2098.2098.2083
Jan 15, 202596.0097.4095.0097.4097.4071
Jan 14, 202595.2095.8095.0095.0095.008
Jan 13, 202593.6095.0092.2095.0095.00221
Jan 10, 202597.0097.0093.2093.2093.20710
Jan 9, 202596.2096.2096.2096.2096.20100
Jan 8, 202596.8096.8095.2095.2095.2070
Jan 7, 202594.0096.2093.6096.2096.20280
Jan 6, 202594.2097.8093.4095.4095.40596
Jan 3, 202594.0096.0093.8094.4094.40454
Jan 2, 202593.0095.0093.0094.6094.60515
Dec 30, 202493.0093.8092.0093.8093.80732
Dec 27, 202494.6094.6093.0093.0093.00623
Dec 23, 202494.4096.2094.4095.2095.20198
Dec 20, 202496.4096.4093.2095.6095.60371
Dec 19, 202497.6098.4097.0097.4097.401,432
Dec 18, 202497.4097.6095.6095.6095.60100
Dec 17, 202495.4096.4094.6095.8095.80589
Dec 16, 202496.0096.6094.8095.4095.40524
Dec 13, 202498.4099.4096.6097.0097.00570
Dec 12, 2024101.50101.5097.6099.4099.40182
Dec 11, 202497.8098.4094.8098.4098.40327
Dec 10, 2024101.00102.0098.8099.4099.40945
Dec 9, 202495.40107.0095.40107.00107.001,752
Dec 6, 202495.2095.8094.0095.2095.20850
Dec 5, 202494.2094.2092.0093.6093.60975
Dec 4, 202493.4093.4091.8091.8091.80305
Dec 3, 202493.8095.8093.8094.2094.20958
Dec 2, 202491.4094.0091.4094.0094.00148
Nov 29, 202493.4093.4090.6091.4091.40844
Nov 28, 202493.4095.0092.2095.0095.00300
Nov 27, 202495.2095.8094.2094.2094.20465
Nov 26, 202495.8095.8094.0095.2095.20320
Nov 25, 202495.2096.0093.4095.2095.20314
Nov 22, 202498.2098.6095.0095.2095.20810
Nov 21, 2024110.50110.5098.40100.50100.50945
Nov 20, 2024112.50112.50108.00111.00111.00492
Nov 19, 2024112.00112.50109.00109.00109.00151
Nov 18, 2024109.50111.50108.50110.50110.50317
Nov 15, 2024106.50109.00105.50108.00108.00283
Nov 14, 2024106.50106.50104.00105.50105.50737
Nov 13, 2024107.50108.50106.50108.50108.50196
Nov 12, 2024107.00108.50105.00107.00107.00298
Nov 11, 2024112.00112.50109.50109.50109.50114
Nov 8, 2024115.00115.50109.00109.50109.50390
Nov 7, 2024112.50116.50112.50116.50116.50726
Nov 6, 2024108.50112.00105.50112.00112.003,178
Nov 5, 2024114.50114.50111.00111.00111.00175
Nov 4, 2024112.00112.00110.50110.50110.50389
Nov 1, 2024110.00111.50109.00111.50111.50273
Oct 31, 2024109.50111.50109.00111.00111.00148
Oct 30, 2024115.00115.00110.50110.50110.50238
Oct 29, 2024118.50118.50115.50115.50115.50167
Oct 28, 2024114.00116.50114.00116.50116.50203
Oct 25, 2024113.50113.50112.50113.00113.00112
Oct 24, 2024113.50113.50113.00113.00113.001,315
Oct 23, 2024121.50122.00113.00113.00113.00574
Oct 22, 2024115.00125.50115.00120.00120.00779
Oct 21, 2024114.00115.50112.50115.50115.50582
Oct 18, 2024118.00120.50115.50115.50115.501,190
Oct 17, 2024117.50117.50113.00114.00114.001,495
Oct 16, 2024118.50119.00117.00118.00118.001,143
Oct 15, 2024122.50122.50117.00117.50117.502,201
Oct 14, 2024131.00131.00124.50124.50124.50620
Oct 11, 2024127.50127.50124.00126.50126.501,688
Oct 10, 2024131.50131.50129.50130.00130.001,297
Oct 9, 2024130.00130.00126.00129.00129.004,324
Oct 8, 2024125.50132.00120.50131.00131.002,303
Oct 7, 2024143.00143.00136.00139.00139.001,611
Oct 4, 2024141.50144.00137.50139.50139.501,424
Oct 3, 2024136.00139.00131.50138.00138.001,567
Oct 2, 2024138.00140.50136.00138.50138.503,029
Oct 1, 2024120.00131.00120.00130.00130.003,015
Sep 30, 2024128.00130.00119.50122.50122.506,288
Sep 27, 2024118.00123.50117.50121.50121.504,405
Sep 26, 2024108.00117.00107.50116.50116.503,516
Sep 25, 202499.60101.0097.60101.00101.00560
Sep 24, 202494.60102.5094.60102.00102.001,684
Sep 23, 202489.4092.4089.4092.4092.40180
Sep 20, 202490.2090.8088.4089.2089.20180
Sep 19, 202490.2091.0089.8090.0090.001,261
Sep 18, 202488.8088.8088.2088.8088.80116
Sep 17, 202487.4087.8086.8087.2087.20244
Sep 16, 202485.6086.2084.6086.0086.00527
Sep 13, 202489.0089.0082.2085.4085.40922
Sep 12, 202486.4088.4086.4088.4088.40174
Sep 11, 202484.4086.2084.4086.2086.20500
Sep 10, 202483.8084.2083.8084.0084.00328
Sep 9, 202484.2084.2082.0083.8083.80267
Sep 6, 202482.8085.6082.8084.6084.60872
Sep 5, 202483.6083.8082.8082.8082.80528
Sep 4, 202488.2088.6083.6083.6083.60371
Sep 3, 202486.2089.2084.8088.8088.80568
Sep 2, 202487.2087.2086.4086.6086.601,178
Aug 30, 202486.6087.8085.8087.2087.202,142
Aug 29, 202480.6085.6080.6084.6084.607,871
Aug 28, 202485.8085.8079.4080.4080.405,172
Aug 27, 202491.2093.0086.0086.2086.204,387
Aug 26, 2024127.00128.0086.4089.8089.807,598
Aug 23, 2024134.00134.00125.00125.00125.00553
Aug 22, 2024132.00132.00132.00132.00132.0020
Aug 21, 2024129.50133.00129.50133.00133.0059
Aug 20, 2024136.50136.50133.00133.00133.00150
Aug 19, 2024135.50136.50134.00136.00136.00148
Aug 16, 2024134.00135.50131.50131.50131.5056
Aug 15, 2024128.00133.50128.00131.00131.00318
Aug 14, 2024129.50129.50129.50129.50129.50-
Aug 13, 2024132.00132.00129.50131.50131.5080
Aug 12, 2024124.00130.50124.00130.50130.50191
Aug 9, 2024126.00128.00126.00127.00127.00773
Aug 8, 2024120.00123.00120.00122.00122.0093
Aug 7, 2024123.00124.00122.00122.50122.5070
Aug 6, 2024118.00118.00114.50114.50114.5080
Aug 5, 2024112.50115.00107.50114.50114.50593
Aug 2, 2024115.50117.50114.00115.00115.008
Aug 1, 2024120.00120.50119.50119.50119.5095
Jul 31, 2024115.00118.50115.00118.50118.50222
Jul 30, 2024116.00117.50115.00115.00115.0070
Jul 29, 2024120.00120.00116.00117.50117.5035
Jul 26, 2024119.00119.50117.00117.00117.00-
Jul 25, 2024120.00121.50119.50121.50121.50156
Jul 24, 2024123.00123.00121.50122.50122.5092
Jul 23, 2024121.00121.00120.50120.50120.50-
Jul 22, 2024122.50125.50121.50124.00124.00135
Jul 19, 2024121.00121.50120.00121.50121.50530
Jul 18, 2024120.50122.50119.50121.50121.50226
Jul 17, 2024124.00124.00120.00120.00120.00290
Jul 16, 2024128.00128.00124.50124.50124.505
Jul 15, 2024130.50130.50126.50127.00127.00220
Jul 12, 2024129.00129.50129.00129.00129.00446
Jul 11, 2024127.00130.00127.00129.50129.5070
Jul 10, 2024129.50129.50129.50129.50129.5040
Jul 9, 2024124.50125.00123.00123.00123.00-
Jul 8, 2024124.50128.50123.50123.50123.5039
Jul 5, 2024125.50126.00123.00123.00123.00204
Jul 4, 2024126.00128.00125.50128.00128.00112
Jul 3, 2024124.00126.50122.50122.50122.5012
Jul 2, 2024123.00125.00122.00123.50123.50188
Jul 1, 2024123.00125.00122.50123.00123.00652
Jun 28, 2024123.00125.50122.50125.00125.0037
Jun 27, 2024128.00128.00124.00124.00124.00219
Jun 26, 2024130.00133.00129.50129.50129.50325
Jun 25, 2024130.00132.00130.00130.50130.5073
Jun 24, 2024133.50135.50130.50130.50130.50119
Jun 21, 2024130.00134.50130.00133.50133.50448
Jun 20, 2024137.50137.50132.50134.00134.00625
Jun 19, 2024137.50137.50135.00136.00136.0018
Jun 18, 2024137.00137.00135.00135.00135.0080
Jun 17, 2024140.00141.00137.50137.50137.5033
Jun 14, 2024141.00141.00139.00139.00139.0010
Jun 13, 2024140.00141.00138.50140.00140.00418
Jun 12, 2024135.50137.00134.50134.50134.5036
Jun 11, 2024135.50137.50135.50136.50136.5023
Jun 10, 2024138.00138.50132.50138.50138.50324
Jun 7, 2024130.00131.50130.00131.50131.5026
Jun 6, 2024130.00131.00128.50131.00131.0043
Jun 5, 2024137.00137.00130.00131.50131.50211
Jun 4, 2024134.50136.00132.50132.50132.50115
Jun 3, 2024139.50140.00137.50137.50137.50142
May 31, 2024141.50142.50136.00138.50138.50134
May 30, 2024137.50142.00137.50142.00142.00101
May 29, 2024135.50136.50134.50135.00135.00660
May 28, 2024149.50150.00138.00140.00140.00513
May 27, 2024144.50150.50144.50149.50149.50521
May 24, 2024140.50152.00140.50146.00146.00375
May 23, 2024137.50147.00134.50143.00143.00367
May 22, 2024134.50146.50123.00137.50137.50848
May 21, 2024132.50135.50132.50134.00134.00208
May 20, 2024133.50137.50133.50134.50134.50643
May 17, 2024133.50137.00131.00137.00137.001,055
May 16, 2024130.00130.00129.00129.00129.008
May 15, 2024128.50128.50127.00128.50128.507
May 14, 2024128.50131.50126.50126.50126.50224
May 13, 2024128.50131.00127.50131.00131.00115
May 10, 2024128.50129.50126.00127.50127.5055
May 9, 2024129.50132.00128.50128.50128.50225
May 8, 2024127.00127.00125.50125.50125.50-
May 7, 2024129.00129.00125.00126.50126.5096
May 6, 2024130.50131.50128.50128.50128.50379
May 3, 2024130.00130.50125.50130.50130.50195
May 2, 2024120.50130.00119.00128.50128.50895
Apr 30, 2024120.00120.50117.50117.50117.5031
Apr 29, 2024122.00122.00118.50118.50118.50522
Apr 26, 2024120.00120.50119.00119.00119.00583
Apr 25, 2024119.00119.00116.50116.50116.5010
Apr 24, 2024120.50122.00118.50118.50118.50379
Apr 23, 2024116.50120.00116.00119.00119.00722
Apr 22, 2024107.50114.50106.50114.50114.5060
Apr 19, 2024105.50105.50105.00105.50105.5084
Apr 18, 2024106.00106.50106.00106.50106.50-
Apr 17, 2024106.00108.00106.00107.00107.0042
Apr 16, 2024106.00107.00105.50107.00107.00246
Apr 15, 2024106.50109.50106.50106.50106.501,106
Apr 12, 2024112.50114.00112.00112.00112.0073
Apr 11, 2024113.00113.00111.50111.50111.5010
Apr 10, 2024113.50114.50110.50110.50110.50324
Apr 9, 2024107.50110.00107.50110.00110.0015
Apr 8, 2024108.00108.00105.50105.50105.50136
Apr 5, 2024108.00109.00108.00108.50108.5025
Apr 4, 2024110.50111.00109.00110.00110.0075
Apr 3, 2024108.50110.00108.50110.00110.0050
Apr 2, 2024109.00111.50109.00109.00109.00875
Mar 28, 2024108.20109.40107.80107.80107.80101
Mar 27, 2024111.00111.00107.00107.40107.40324
Mar 26, 2024110.60111.80108.00111.80111.80132
Mar 25, 2024114.60115.40110.00110.00110.00130
Mar 22, 2024111.80112.40110.00111.40111.401,008
Mar 21, 2024122.20122.20112.40112.40112.401,269
Mar 20, 2024119.40139.00119.40121.60121.605,998
Mar 19, 2024118.00119.00115.60118.20118.20320
Mar 18, 2024115.40119.60115.40119.00119.002,322
Mar 15, 2024114.20115.40112.20115.40115.40125
Mar 14, 2024112.20114.80109.80114.80114.80444
Mar 13, 2024109.20114.80108.20112.80112.80805
Mar 12, 2024105.80109.40105.20109.00109.00844
Mar 11, 2024101.00106.20101.00102.60102.603,221
Mar 8, 2024106.40107.0099.0099.4099.40557
Mar 7, 2024104.40108.20104.40106.00106.00142
Mar 6, 2024111.60112.00105.00108.40108.404,773
Mar 5, 2024110.00113.20108.00113.20113.20165
Mar 4, 2024116.60117.60110.60110.80110.80137
Mar 1, 2024116.40117.40116.40116.40116.4042
Feb 29, 2024115.80116.60115.60116.60116.603,771
Feb 28, 2024116.00117.20116.00116.20116.201,562
Feb 27, 2024117.00120.60117.00120.60120.6066
Feb 26, 2024118.80118.80112.80115.00115.00330
Feb 23, 2024120.80123.40117.00117.00117.00175
Feb 22, 2024123.00123.00120.20120.20120.2085
Feb 21, 2024127.20127.20122.60122.60122.60119
Feb 20, 2024126.80127.60120.20120.20120.20591
Feb 19, 2024126.00131.40126.00130.80130.801,852
Feb 16, 2024127.00129.40127.00128.40128.403,040
Feb 15, 2024122.20125.80122.20125.80125.8041
Feb 14, 2024122.60123.80120.40123.60123.601,599
Feb 13, 2024122.60123.40120.00120.00120.00211
Feb 12, 2024119.80125.20117.80123.60123.60268
Feb 9, 2024117.20118.40117.20118.40118.40105
Feb 8, 2024118.40120.40117.40117.40117.402,166
Feb 7, 2024116.40121.40114.80121.40121.40282
Feb 6, 2024117.80118.60116.00118.40118.403,118
Feb 5, 2024114.20115.40112.00112.80112.80349
Feb 2, 2024117.00117.20113.40113.40113.40506
Feb 1, 2024118.60122.00116.60117.80117.804,198
Jan 31, 2024113.80117.00113.20116.60116.60302
Jan 30, 2024116.20117.40113.60116.60116.601,469
Jan 29, 2024131.20131.20118.60119.00119.00852
Jan 26, 2024132.40132.40130.40132.20132.20631
Jan 25, 2024132.60134.80132.60134.00134.00157
Jan 24, 2024131.40132.40130.80132.40132.40290
Jan 23, 2024131.80134.00130.60130.60130.6042
Jan 22, 2024128.80130.80127.80128.80128.80148

Related Tickers

013A.F JD.com, Inc.
39.00
+0.91%
 
YJ Yunji Inc.
1.6500
+5.10%
 
AHLA.DE Alibaba Group Holding Limited
84.10
-0.12%
 
ZAL.DE Zalando SE
31.12
-1.14%