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

Dusseldorf - Delayed Quote EUR

ZTE Corp (FZM.DU)

2.5000
+0.0600
+(2.46%)
At close: 7:30:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.00002.50002.46102.50002.5000-
Apr 28, 20252.46102.47402.44002.44002.4400-
Apr 25, 20252.48702.48702.43902.45702.4570-
Apr 24, 20252.45402.50902.44902.50902.5090-
Apr 23, 20252.47902.54102.47902.51802.5180-
Apr 22, 20252.39202.49302.38202.49302.4930-
Apr 17, 20252.38502.38502.31602.33202.3320-
Apr 16, 20252.36202.38302.36202.37202.3720-
Apr 15, 20252.39502.43902.39502.43902.4390-
Apr 14, 20252.46602.49402.46602.48202.4820-
Apr 11, 20252.46902.47402.42002.47402.4740-
Apr 10, 20252.46102.46102.34202.34202.3420-
Apr 9, 20252.33502.41402.28902.41402.4140-
Apr 8, 20252.23602.33602.23602.25102.2510-
Apr 7, 20252.24702.34102.23802.34102.3410-
Apr 4, 20252.66402.66402.66402.66402.6640-
Apr 3, 20252.73202.73202.66002.68402.6840-
Apr 2, 20252.85002.85902.84302.85902.8590-
Apr 1, 20252.82202.83602.80902.83602.8360-
Mar 31, 20252.75802.80502.75802.80502.8050-
Mar 28, 20252.85102.85702.79902.79902.7990-
Mar 27, 20252.86902.90902.86902.88402.8840-
Mar 26, 20252.81802.83202.81802.82802.8280-
Mar 25, 20252.82102.82102.80702.80702.8070-
Mar 24, 20252.92002.95202.92002.95002.9500-
Mar 21, 20252.99303.01902.99103.01903.0190-
Mar 20, 20253.13503.14303.11803.12403.1240-
Mar 19, 20253.20503.22803.20503.22003.2200-
Mar 18, 20253.30103.30303.28903.30203.3020-
Mar 17, 20253.23803.27203.23603.27203.2720-
Mar 14, 20253.24303.26403.23003.26203.2620-
Mar 13, 20253.19603.25103.19303.25103.2510-
Mar 12, 20253.33803.37003.33803.37003.3700-
Mar 11, 20253.23003.24903.19103.19103.1910-
Mar 10, 20253.17403.18903.14303.14303.1430-
Mar 7, 20253.18203.18203.16703.17103.1710-
Mar 6, 20253.30403.30903.29203.30903.3090-
Mar 5, 20253.19303.20303.11303.12403.1240-
Mar 4, 20253.16903.16903.11103.11103.1110-
Mar 3, 20253.18803.19103.16103.16103.1610-
Feb 28, 20253.53903.55303.53903.54303.5430-
Feb 27, 20253.85803.88803.84603.87703.8770-
Feb 26, 20254.03604.07204.03004.03004.0300-
Feb 25, 20253.98004.01003.97703.99703.9970-
Feb 24, 20254.13804.21404.13804.21404.2140-
Feb 21, 20253.90903.90903.90203.90203.9020-
Feb 20, 20253.38103.38103.32303.32303.3230-
Feb 19, 20253.47103.48403.44603.44603.4460-
Feb 18, 20253.20503.22203.20503.21603.2160-
Feb 17, 20253.35303.40903.34003.40903.4090-
Feb 14, 20253.25703.33003.25703.32603.3260-
Feb 13, 20253.28403.28403.20203.23403.2340-
Feb 12, 20253.53703.53703.50103.50103.5010-
Feb 11, 20253.47703.47703.44303.44803.4480-
Feb 10, 20253.58303.58303.56603.56603.5660-
Feb 7, 20253.57003.60503.57003.59703.5970-
Feb 6, 20253.66403.66403.63403.63403.6340-
Feb 5, 20253.56703.57403.54703.55503.5550-
Feb 4, 20253.59003.59003.49203.50803.5080-
Feb 3, 20253.49003.49003.40103.40403.4040-
Jan 31, 20253.11503.15503.11503.15503.1550-
Jan 30, 20253.20503.20503.11503.13103.1310-
Jan 29, 20253.17503.24803.17503.21503.2150-
Jan 28, 20253.22303.22803.22303.22803.2280-
Jan 27, 20253.37903.37903.18203.20303.203010
Jan 24, 20253.53803.53803.51903.52003.5200-
Jan 23, 20253.28203.31003.28203.31003.3100-
Jan 22, 20253.39403.41503.37803.38803.3880-
Jan 21, 20253.37103.37103.32403.32403.3240-
Jan 20, 20253.14703.14703.09903.09903.0990-
Jan 17, 20253.14703.16203.13003.16203.1620-
Jan 16, 20252.93502.93502.91502.91802.9180-
Jan 15, 20253.06803.08203.06803.07303.0730-
Jan 14, 20253.02603.03903.00803.00803.0080-
Jan 13, 20252.84602.88402.84602.88402.8840-
Jan 10, 20252.77902.79002.76102.76902.7690-
Jan 9, 20252.86102.91302.86102.91102.9110-
Jan 8, 20252.63302.64202.60602.61802.6180-
Jan 7, 20252.69002.69002.67602.68402.6840-
Jan 6, 20252.70102.70102.66902.68302.6830-
Jan 3, 20252.71502.72602.71502.72602.7260-
Jan 2, 20252.78302.82502.78302.80402.8040-
Dec 30, 20243.04203.04203.00103.00103.0010-
Dec 27, 20243.11203.11202.99902.99902.999040
Dec 23, 20242.61102.62002.60402.61202.6120-
Dec 20, 20242.66802.70402.65802.70402.7040-
Dec 19, 20242.69302.69302.65702.67102.6710-
Dec 18, 20242.48802.48802.48002.48602.4860-
Dec 17, 20242.41302.46602.41302.46602.4660-
Dec 16, 20242.34102.34502.33902.34002.3400-
Dec 13, 20242.32202.32202.28702.28702.2870-
Dec 12, 20242.33602.33902.32902.33702.3370-
Dec 11, 20242.32002.32602.32002.32602.3260-
Dec 10, 20242.32102.32602.32002.32602.3260-
Dec 9, 20242.29502.37402.29502.37202.3720-
Dec 6, 20242.30602.30802.30002.30102.3010-
Dec 5, 20242.29202.29402.27702.27702.2770-
Dec 4, 20242.29602.30202.29502.29502.2950-
Dec 3, 20242.30202.30202.29502.29502.2950-
Dec 2, 20242.30302.30902.30302.30802.3080-
Nov 29, 20242.25202.26502.25202.26502.2650-
Nov 28, 20242.24002.24002.23702.24002.2400-
Nov 27, 20242.27802.27802.22702.23302.2330-
Nov 26, 20242.22502.22502.20002.22302.2230-
Nov 25, 20242.23302.23302.21702.21702.2170-
Nov 22, 20242.24602.27302.24602.27302.2730-
Nov 21, 20242.34802.39802.34802.39802.3980-
Nov 20, 20242.34402.34502.33702.34102.3410-
Nov 19, 20242.34802.34802.33502.34502.3450-
Nov 18, 20242.35102.35102.34202.34802.3480-
Nov 15, 20242.37502.37502.34802.35402.3540-
Nov 14, 20242.39702.39902.37602.37602.3760-
Nov 13, 20242.51602.53802.51002.53802.5380-
Nov 12, 20242.48302.48302.45802.46602.4660-
Nov 11, 20242.70202.72802.70202.70302.7030-
Nov 8, 20242.45202.46202.38902.38902.3890-
Nov 7, 20242.44402.44402.42302.42602.4260-
Nov 6, 20242.33502.40302.33502.39902.3990-
Nov 5, 20242.35402.35402.34102.34102.3410-
Nov 4, 20242.28702.28702.27302.27302.2730-
Nov 1, 20242.25302.27602.24902.26602.2660-
Oct 31, 20242.27902.27902.25102.25202.2520-
Oct 30, 20242.26702.26702.24902.24902.2490-
Oct 29, 20242.34102.34102.33202.33202.3320-
Oct 28, 20242.37602.38402.37602.38202.3820-
Oct 25, 20242.34102.35202.34002.34002.3400-
Oct 24, 20242.35502.35502.31102.31102.3110-
Oct 23, 20242.27502.29102.27502.28002.2800-
Oct 22, 20242.26002.26902.25202.26602.2660-
Oct 21, 20242.46802.46802.44002.44002.4400-
Oct 18, 20242.41402.43102.41402.42602.4260-
Oct 17, 20242.30902.30902.25202.26602.2660-
Oct 16, 20242.31202.32802.31202.32802.3280-
Oct 15, 20242.34502.34502.28102.28502.2850-
Oct 14, 20242.37802.39102.37302.37302.3730-
Oct 11, 20242.41302.41302.41302.41302.4130-
Oct 10, 20242.46702.46702.40802.41102.4110-
Oct 9, 20242.49402.49402.40602.40702.4070-
Oct 8, 20242.60502.60502.54702.55102.5510-
Oct 7, 20243.14903.16003.09103.09103.0910-
Oct 4, 20242.65502.73802.65502.70202.7020-
Oct 3, 20242.43702.43702.34402.35702.3570-
Oct 2, 20242.41802.44002.39702.40802.4080-
Oct 1, 20242.25802.25802.25802.25802.2580-
Sep 30, 20242.29802.29802.23702.24202.2420-
Sep 27, 20242.08702.11002.08002.08002.0800-
Sep 26, 20241.98102.00201.98101.99651.9965-
Sep 25, 20241.92701.92701.89951.90151.9015-
Sep 24, 20241.89601.91151.89601.90351.9035-
Sep 23, 20241.84701.84951.84601.84601.8460-
Sep 20, 20241.76151.78351.76151.78051.7805-
Sep 19, 20241.73601.74951.73601.74451.7445-
Sep 18, 20241.70151.70151.70151.70151.7015-
Sep 17, 20241.70451.70801.70151.70151.7015-
Sep 16, 20241.70051.71401.70051.71101.7110-
Sep 13, 20241.69851.71051.69851.71051.7105-
Sep 12, 20241.70451.70451.69001.69401.6940-
Sep 11, 20241.68401.68551.66501.68551.6855-
Sep 10, 20241.69001.69701.69001.69051.6905-
Sep 9, 20241.66851.71051.66851.71051.7105-
Sep 6, 20241.72451.75451.72451.75451.7545-
Sep 5, 20241.74501.74501.72501.72501.7250-
Sep 4, 20241.74501.74501.74501.74501.7450-
Sep 3, 20241.77501.77501.74501.74501.7450-
Sep 2, 20241.76501.77501.76501.77501.7750-
Aug 30, 20241.79501.79501.78051.78051.7805-
Aug 29, 20241.74501.76801.74501.76801.7680-
Aug 28, 20241.74501.74501.74501.74501.7450-
Aug 27, 20241.74501.77501.73851.77501.7750-
Aug 26, 20241.77501.77551.77501.77501.7750-
Aug 23, 20241.74951.77501.74951.77501.7750-
Aug 22, 20241.75001.76551.75001.76201.7620-
Aug 21, 20241.82501.84451.82501.83651.8365-
Aug 20, 20241.83351.84751.83351.83851.8385-
Aug 19, 20241.91001.91001.90151.90651.9065-
Aug 16, 20241.91751.92551.91751.92551.9255-
Aug 15, 20241.89301.92051.89301.92051.9205-
Aug 14, 20241.89451.89451.88151.89001.8900-
Aug 13, 20241.87801.93051.87801.93051.9305-
Aug 12, 20241.87901.88451.87601.88451.8845-
Aug 9, 20241.89351.89701.87701.88601.8860-
Aug 8, 20241.90201.93301.89051.93301.9330-
Aug 7, 20241.91451.92501.90701.90701.9070-
Aug 6, 20241.85701.89651.85701.89651.8965-
Aug 5, 20241.85351.88101.85351.87451.8745-
Aug 2, 20241.99451.99451.92151.92151.9215-
Aug 1, 20242.04702.04902.01602.01602.0160-
Jul 31, 20242.03002.03602.02002.03602.0360-
Jul 30, 20241.97901.97901.95801.96001.9600-
Jul 29, 20242.01002.03002.01002.02402.0240-
Jul 26, 20242.03002.04802.02202.04802.0480-
Jul 25, 20242.01302.03102.01002.03102.0310-
Jul 24, 20242.06502.06502.04302.04402.0440-
Jul 23, 20242.07002.08002.06402.08002.0800-
Jul 22, 20242.08202.10202.08202.10202.1020-
Jul 19, 20242.10202.10202.05802.05802.0580-
Jul 18, 20242.09602.10102.07702.07702.0770-
Jul 17, 20242.10702.10702.06502.07702.0770-
Jul 16, 20242.13802.14902.11702.14902.1490-
Jul 15, 20242.11102.11102.10202.10802.1080-
Jul 12, 20242.14602.15602.11502.12802.1280-
Jul 11, 20242.22102.22102.21002.21602.2160-
Jul 10, 20242.19102.20202.19002.20202.2020-
Jul 9, 20242.22002.22002.19502.20902.2090-
Jul 8, 20242.00502.00601.99952.00002.0000-
Jul 5, 20242.01602.01602.00202.00402.0040-
Jul 4, 2024 0.08466283 Dividend
Jul 4, 20241.99751.99951.99401.99551.9955-
Jul 3, 20242.05202.05202.04002.04001.2915-
Jul 2, 20242.01202.01602.01002.01301.2744-
Jul 1, 20241.99951.99951.99951.99951.2659-
Jun 28, 20242.00702.01302.00402.00401.2687-
Jun 27, 20241.97251.97251.96601.97151.2481-
Jun 26, 20242.00502.01702.00502.01701.2769-
Jun 25, 20241.95301.95701.93851.93851.2272-
Jun 24, 20241.98901.99351.96151.99351.2621-
Jun 21, 20242.08002.08502.07902.07901.3162-
Jun 20, 20242.07502.09702.07502.09701.3276-
Jun 19, 20242.09902.10702.09902.10401.3320-
Jun 18, 20242.03502.06502.03502.06501.3073-
Jun 17, 20242.02802.02802.00502.01401.2750-
Jun 14, 20242.04602.04602.00902.01601.2763-
Jun 13, 20241.99852.00501.99752.00501.2693-
Jun 12, 20241.98251.98251.96551.96601.2447-
Jun 11, 20241.93201.93201.91751.91751.2139-
Jun 10, 20241.94301.94301.94301.94301.2301-
Jun 7, 20241.92851.94951.92851.94951.2342-
Jun 6, 20241.93651.95501.93651.94951.2342-
Jun 5, 20241.92601.92601.89801.90701.2073-
Jun 4, 20241.89351.91601.89351.91301.2111-
Jun 3, 20241.89501.89501.86601.86601.1813-
May 31, 20241.89951.89951.86301.86951.1836-
May 30, 20241.91551.91551.89401.89651.2007-
May 29, 20241.90501.92051.90501.92051.2158-
May 28, 20241.94501.94501.93501.93501.2250-
May 27, 20241.95301.97901.95301.97901.2529-
May 24, 20241.92101.92101.90801.90851.2082-
May 23, 20241.94601.94601.91751.91751.2139-
May 22, 20242.00002.00001.97301.97301.2491-
May 21, 20241.99051.99051.98451.98451.2564-
May 20, 20242.05202.05202.04302.04301.2934-
May 17, 20242.07702.10202.07702.09701.3276-
May 16, 20242.10702.10702.08802.08901.3225-
May 15, 20242.06602.06602.06602.06601.3080-
May 14, 20242.10002.10002.05802.05801.3029-
May 13, 20242.09002.09202.08602.08601.3206-
May 10, 20242.00402.01102.00402.00801.2712-
May 9, 20241.96351.97951.96351.97951.2532-
May 8, 20241.91751.91751.90501.90901.2086-
May 7, 20241.98101.98101.96301.96301.2428-
May 6, 20242.01302.02002.01202.02001.2788-
May 3, 20242.00102.01201.99051.99401.2624-
May 2, 20242.00802.02702.00802.02701.2833-
Apr 30, 20241.97851.97951.96101.96101.2415-
Apr 29, 20241.99451.99451.98151.98351.2557-