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

Stuttgart - Delayed Quote EUR

Shanghai Fudan Microelectronics Group Co Ltd (FUD.SG)

2.9020
0.0000
(0.00%)
At close: 8:07:06 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252.90202.90202.90202.90202.9020-
Apr 23, 20252.90202.90202.90202.90202.9020-
Apr 22, 20252.72402.72402.72402.72402.7240-
Apr 17, 20252.84002.84002.84002.84002.8400-
Apr 16, 20252.83202.97402.77802.77802.7780-
Apr 15, 20252.81802.81802.81802.81802.8180-
Apr 14, 20252.95002.95002.95002.95002.9500-
Apr 11, 20253.09803.09803.09803.09803.0980-
Apr 10, 20253.12803.12803.12803.12803.1280-
Apr 9, 20252.93202.93202.93202.93202.9320-
Apr 8, 20252.69402.69402.69402.69402.6940-
Apr 7, 20252.62602.66202.62602.66202.6620-
Apr 4, 20253.04003.04003.04003.04003.0400-
Apr 3, 20253.08003.08003.08003.08003.0800-
Apr 2, 20253.10003.10003.10003.10003.1000-
Apr 1, 20252.90002.90002.90002.90002.9000-
Mar 31, 20252.80002.82002.80002.82002.8200415
Mar 28, 20253.24003.24003.24003.24003.2400-
Mar 27, 20253.48003.48003.48003.48003.4800-
Mar 26, 20253.18003.40003.18003.40003.4000-
Mar 25, 20253.04003.04003.04003.04003.0400-
Mar 24, 20252.94002.94002.94002.94002.9400-
Mar 21, 20252.92002.92002.92002.92002.9200-
Mar 20, 20253.18003.18003.18003.18003.1800-
Mar 19, 20253.20003.20003.20003.20003.2000-
Mar 18, 20253.14003.14003.14003.14003.1400-
Mar 17, 20253.10003.10003.10003.10003.1000-
Mar 14, 20253.16003.16003.16003.16003.1600-
Mar 13, 20253.16003.16003.16003.16003.1600-
Mar 12, 20253.32003.32003.32003.32003.3200-
Mar 11, 20253.50003.50003.50003.50003.5000-
Mar 10, 20253.34003.34003.34003.34003.3400-
Mar 7, 20253.34003.34003.28003.28003.2800-
Mar 6, 20252.98002.98002.98002.98002.9800-
Mar 5, 20253.02003.02003.02003.02003.0200-
Mar 4, 20253.00003.22003.00003.22003.2200650
Mar 3, 20252.88002.88002.88002.88002.8800-
Feb 28, 20252.70002.70002.70002.70002.7000-
Feb 27, 20252.74002.74002.74002.74002.7400-
Feb 26, 20252.68002.68002.68002.68002.6800-
Feb 25, 20252.66002.66002.66002.66002.6600-
Feb 24, 20252.66002.66002.66002.66002.6600-
Feb 21, 20252.56002.74002.56002.74002.7400200
Feb 20, 20252.50002.50002.50002.50002.5000-
Feb 19, 20252.42002.42002.42002.42002.4200-
Feb 18, 20252.24002.28002.24002.28002.2800895
Feb 17, 20252.24002.24002.24002.24002.2400-
Feb 14, 20252.12002.12002.10002.10002.1000-
Feb 13, 20252.10002.10002.10002.10002.1000-
Feb 12, 20252.24002.40002.24002.40002.40001,000
Feb 11, 20252.02002.02002.02002.02002.0200-
Feb 10, 20252.12002.12002.12002.12002.1200-
Feb 7, 20252.08002.12002.08002.12002.1200-
Feb 6, 20252.12002.24002.12002.24002.24001,000
Feb 5, 20252.00002.00002.00002.00002.0000-
Feb 4, 20251.91002.04001.91002.04002.04001,000
Feb 3, 20251.75001.75001.75001.75001.7500-
Jan 31, 20251.75001.75001.72001.72001.7200-
Jan 30, 20251.73001.73001.73001.73001.7300-
Jan 29, 20251.73001.73001.73001.73001.7300-
Jan 28, 20251.71001.71001.71001.71001.7100-
Jan 27, 20251.81001.81001.81001.81001.8100-
Jan 24, 20251.86001.86001.86001.86001.8600-
Jan 23, 20251.80001.80001.80001.80001.8000-
Jan 22, 20251.82001.82001.82001.82001.8200-
Jan 21, 20251.82001.82001.82001.82001.8200-
Jan 20, 20251.79001.79001.79001.79001.7900-
Jan 17, 20251.80001.80001.80001.80001.8000-
Jan 16, 20251.72001.72001.72001.72001.7200-
Jan 15, 20251.70001.70001.70001.70001.7000-
Jan 14, 20251.71001.71001.71001.71001.7100-
Jan 13, 20251.65001.65001.65001.65001.6500-
Jan 10, 20251.67001.67001.67001.67001.6700-
Jan 9, 20251.69001.69001.69001.69001.6900-
Jan 8, 20251.67001.67001.67001.67001.6700-
Jan 7, 20251.70001.70001.70001.70001.7000-
Jan 6, 20251.69001.69001.69001.69001.6900-
Jan 3, 20251.71001.72001.71001.72001.7200-
Jan 2, 20251.73001.73001.73001.73001.7300-
Dec 30, 20241.86001.86001.86001.86001.8600-
Dec 27, 20241.88001.88001.88001.88001.8800-
Dec 23, 20241.85001.95001.85001.85001.8500-
Dec 20, 20241.87001.87001.87001.87001.8700-
Dec 19, 20241.82001.82001.82001.82001.8200-
Dec 18, 20241.81001.81001.81001.81001.8100-
Dec 17, 20241.76001.76001.76001.76001.7600-
Dec 16, 20241.76001.76001.76001.76001.7600-
Dec 13, 20241.83001.83001.83001.83001.8300-
Dec 12, 20241.88001.88001.88001.88001.8800-
Dec 11, 20241.86001.86001.86001.86001.8600-
Dec 10, 20241.84001.84001.84001.84001.8400-
Dec 9, 20241.79002.00001.79002.00002.00002,000
Dec 6, 20241.80001.80001.80001.80001.8000-
Dec 5, 20241.75001.75001.75001.75001.7500-
Dec 4, 20241.75001.75001.71001.71001.7100-
Dec 3, 20241.78001.78001.78001.78001.7800-
Dec 2, 20241.81001.81001.81001.81001.8100-
Nov 29, 20241.78001.80001.78001.80001.80001,400
Nov 28, 20241.74001.74001.74001.74001.7400-
Nov 27, 20241.77001.77001.77001.77001.7700-
Nov 26, 20241.65001.65001.65001.65001.6500-
Nov 25, 20241.67001.67001.65001.65001.6500-
Nov 22, 20241.68001.68001.68001.68001.6800-
Nov 21, 20241.75001.75001.75001.75001.7500-
Nov 20, 20241.75001.75001.75001.75001.7500-
Nov 19, 20241.73001.73001.73001.73001.7300-
Nov 18, 20241.72001.72001.72001.72001.7200-
Nov 15, 20241.76001.76001.75001.75001.7500-
Nov 14, 20241.79001.79001.78001.78001.7800-
Nov 13, 20241.81001.83001.81001.83001.8300-
Nov 12, 20241.87001.87001.81001.81001.8100-
Nov 11, 20242.00002.00001.99001.99001.9900-
Nov 8, 20241.95001.95001.95001.95001.9500-
Nov 7, 20241.99001.99001.99001.99001.9900-
Nov 6, 20241.91001.91001.91001.91001.9100-
Nov 5, 20241.90001.90001.90001.90001.9000-
Nov 4, 20241.79001.79001.79001.79001.7900-
Nov 1, 20241.78001.78001.77001.77001.7700-
Oct 31, 20241.91001.91001.88001.88001.8800-
Oct 30, 20241.87001.90001.87001.90001.9000-
Oct 29, 20241.92001.92001.92001.92001.9200-
Oct 28, 20241.95001.99001.95001.99001.9900-
Oct 25, 20241.90001.90001.90001.90001.9000-
Oct 24, 20241.92001.92001.92001.92001.9200-
Oct 23, 20241.93001.93001.89001.89001.8900-
Oct 22, 20241.92001.92001.92001.92001.9200-
Oct 21, 20242.02002.02002.02002.02002.0200-
Oct 18, 20241.95001.95001.95001.95001.9500-
Oct 17, 20241.82001.82001.82001.82001.8200-
Oct 16, 20241.79001.88001.79001.88001.8800-
Oct 15, 20241.88001.88001.88001.88001.8800-
Oct 14, 20241.85001.85001.85001.85001.8500-
Oct 11, 20241.91001.91001.91001.91001.9100-
Oct 10, 20241.91001.91001.91001.91001.9100-
Oct 9, 20242.08002.08002.08002.08002.0800-
Oct 8, 20242.06002.06002.04002.04002.0400-
Oct 7, 20242.66002.94002.66002.76002.76001,500
Oct 4, 20242.24002.28002.24002.28002.2800-
Oct 3, 20241.78001.78001.78001.78001.7800-
Oct 2, 20241.79001.81001.79001.81001.81001,020
Oct 1, 20241.58001.58001.57001.57001.5700-
Sep 30, 20241.57001.57001.54001.54001.54001,020
Sep 27, 20241.30001.38001.30001.38001.3800-
Sep 26, 20241.17001.31001.17001.31001.3100-
Sep 25, 20241.13001.13001.13001.13001.1300-
Sep 24, 20241.10001.10001.10001.10001.1000-
Sep 23, 20241.04001.04001.04001.04001.0400-
Sep 20, 20241.04001.05001.04001.05001.0500-
Sep 19, 20241.06001.06001.06001.06001.0600-
Sep 18, 20241.04001.04001.04001.04001.0400-
Sep 17, 20241.05001.05001.04001.04001.0400-
Sep 16, 20241.04001.05001.04001.05001.0500-
Sep 13, 20241.05001.05001.05001.05001.0500200
Sep 12, 20241.10001.10001.10001.10001.1000-
Sep 11, 20241.07001.07001.07001.07001.0700-
Sep 10, 20241.08001.08001.08001.08001.0800-
Sep 9, 20241.12001.13001.12001.13001.1300-
Sep 6, 20241.16001.16001.16001.16001.1600-
Sep 5, 20241.16001.16001.16001.16001.1600-
Sep 4, 20241.18001.18001.18001.18001.1800-
Sep 3, 20241.20001.20001.20001.20001.2000-
Sep 2, 20241.19001.19001.19001.19001.1900-
Aug 30, 20241.23001.23001.23001.23001.2300-
Aug 29, 20241.17001.18001.17001.18001.1800-
Aug 28, 20241.14001.15001.14001.15001.1500-
Aug 27, 20241.14001.14001.13001.13001.1300-
Aug 26, 20241.15001.15001.15001.15001.1500-
Aug 23, 20241.16001.16001.16001.16001.1600-
Aug 22, 20241.16001.16001.16001.16001.1600-
Aug 21, 20241.17001.17001.17001.17001.1700-
Aug 20, 20241.20001.20001.20001.20001.2000-
Aug 19, 20241.24001.24001.24001.24001.2400-
Aug 16, 20241.26001.26001.25001.25001.2500-
Aug 15, 20241.25001.27001.25001.27001.2700-
Aug 14, 20241.26001.26001.24001.24001.2400-
Aug 13, 20241.26001.28001.26001.28001.2800-
Aug 12, 20241.25001.26001.25001.26001.2600-
Aug 9, 20241.25001.25001.25001.25001.2500-
Aug 8, 20241.25001.25001.25001.25001.2500-
Aug 7, 20241.27001.27001.26001.26001.2600-
Aug 6, 20241.24001.25001.24001.25001.2500-
Aug 5, 20241.25001.26001.25001.26001.2600-
Aug 2, 20241.30001.31001.29001.29001.2900-
Aug 1, 20241.35001.35001.35001.35001.3500-
Jul 31, 20241.35001.35001.35001.35001.3500-
Jul 30, 20241.30001.30001.30001.30001.3000-
Jul 29, 20241.31001.31001.29001.29001.2900-
Jul 26, 20241.31001.31001.30001.30001.3000-
Jul 25, 20241.30001.30001.30001.30001.3000-
Jul 24, 20241.37001.37001.35001.35001.3500-
Jul 23, 20241.39001.39001.38001.38001.3800-
Jul 22, 20241.43001.44001.43001.44001.4400-
Jul 19, 20241.42001.52001.42001.52001.5200-
Jul 18, 20241.39001.47001.38001.47001.4700-
Jul 17, 20241.42001.42001.38001.38001.3800-
Jul 16, 20241.47001.47001.46001.46001.4600-
Jul 15, 20241.43001.43001.42001.42001.4200-
Jul 12, 20241.44001.44001.43001.43001.4300-
Jul 11, 20241.48001.48001.44001.44001.4400-
Jul 10, 20241.44001.44001.44001.44001.4400-
Jul 9, 20241.44001.44001.44001.44001.4400-
Jul 8, 20241.37001.37001.36001.36001.3600-
Jul 5, 20241.37001.37001.37001.37001.3700-
Jul 4, 20241.36001.36001.36001.36001.3600-
Jul 3, 20241.40001.40001.40001.38001.3800-
Jul 2, 20241.37001.38001.37001.38001.3800-
Jul 1, 20241.39001.39001.39001.39001.3900-
Jun 28, 20241.42001.42001.41001.41001.4100-
Jun 27, 20241.37001.37001.37001.37001.3700-
Jun 26, 20241.41001.41001.41001.41001.4100-
Jun 25, 20241.36001.36001.36001.36001.3600-
Jun 24, 20241.43001.43001.42001.42001.4200-
Jun 21, 20241.49001.49001.49001.49001.4900-
Jun 20, 20241.55001.55001.54001.54001.5400-
Jun 19, 20241.53001.53001.52001.52001.5200-
Jun 18, 20241.52001.53001.52001.53001.5300-
Jun 17, 20241.57001.65001.56001.65001.65006,162
Jun 14, 20241.53001.53001.51001.51001.5100100
Jun 13, 20241.49001.49001.46001.46001.4600-
Jun 12, 20241.44001.55001.44001.46001.46001,000
Jun 11, 20241.47001.47001.46001.46001.4600-
Jun 10, 20241.45001.45001.44001.44001.4400-
Jun 7, 20241.45001.52001.44001.44001.4400300
Jun 6, 20241.45001.45001.45001.45001.4500-
Jun 5, 2024 0.01243553 Dividend
Jun 5, 20241.45001.51001.43001.43001.43003,752
Jun 4, 20241.39001.40001.39001.40001.2902-
Jun 3, 20241.40001.40001.40001.40001.2902-
May 31, 20241.38001.38001.36001.36001.2533-
May 30, 20241.40001.40001.38001.38001.2718-
May 29, 20241.33001.33001.32001.32001.2165-
May 28, 20241.34001.36001.34001.36001.2533-
May 27, 20241.28001.32001.28001.32001.2165-
May 24, 20241.26001.26001.25001.25001.1520-
May 23, 20241.28001.28001.28001.28001.1796-
May 22, 20241.33001.40001.33001.40001.29021,000
May 21, 20241.33001.33001.31001.31001.2073-
May 20, 20241.51001.51001.51001.51001.3916719
May 17, 20241.38001.39001.38001.39001.2810-
May 16, 20241.36001.36001.36001.36001.2533-
May 15, 20241.33001.33001.32001.32001.2165-
May 14, 20241.34001.34001.33001.33001.2257-
May 13, 20241.35001.35001.33001.33001.2257-
May 10, 20241.34001.35001.34001.35001.2441-
May 9, 20241.34001.34001.34001.34001.2349-
May 8, 20241.28001.28001.26001.26001.1612-
May 7, 20241.28001.29001.28001.29001.1888-
May 6, 20241.27001.28001.27001.27001.17041,000
May 3, 20241.27001.38001.27001.38001.27181,000
May 2, 20241.24001.25001.24001.25001.1520-
Apr 30, 20241.25001.25001.24001.24001.1427-
Apr 29, 20241.22001.22001.21001.21001.1151-
Apr 26, 20241.19001.19001.19001.19001.0967-
Apr 25, 20241.15001.16001.15001.16001.0690-
Apr 24, 20241.16001.16001.16001.16001.0690-