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

Zhuzhou CRRC Times Electric Co., Ltd. (ZTX.F)

Compare
3.6000
+0.0200
+(0.56%)
At close: April 4 at 8:20:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.60003.60003.60003.60003.6000-
Apr 3, 20253.58003.58003.58003.58003.5800-
Apr 2, 20253.70003.70003.70003.70003.7000-
Apr 1, 20253.72003.72003.72003.72003.7200-
Mar 31, 20253.72003.72003.72003.72003.7200-
Mar 28, 20253.88003.88003.88003.88003.8800-
Mar 27, 20253.84003.84003.84003.84003.8400-
Mar 26, 20253.90003.90003.90003.90003.9000-
Mar 25, 20253.84003.84003.84003.84003.8400-
Mar 24, 20253.98003.98003.98003.98003.9800-
Mar 21, 20254.02004.02004.02004.02004.020070
Mar 20, 20254.18004.18004.04004.04004.0400870
Mar 19, 20254.02004.20004.02004.20004.20001,000
Mar 18, 20254.04004.04004.04004.04004.0400-
Mar 17, 20254.00004.00004.00004.00004.0000-
Mar 14, 20254.10004.10004.10004.10004.1000-
Mar 13, 20253.90003.90003.90003.90003.9000-
Mar 12, 20253.84003.84003.84003.84003.8400-
Mar 11, 20253.78003.78003.78003.78003.7800-
Mar 10, 20253.84003.84003.84003.84003.8400-
Mar 7, 20253.86003.86003.86003.86003.8600-
Mar 6, 20253.96003.96003.96003.96003.9600-
Mar 5, 20253.98003.98003.98003.98003.9800-
Mar 4, 20253.96003.96003.96003.96003.9600-
Mar 3, 20254.06004.06004.00004.00004.00001,400
Feb 28, 20253.92003.92003.92003.92003.9200-
Feb 27, 20254.12004.16004.12004.16004.1600300
Feb 26, 20253.80003.80003.80003.80003.8000-
Feb 25, 20253.70003.86003.70003.86003.8600236
Feb 24, 20253.74003.76003.74003.76003.7600150
Feb 21, 20253.84003.84003.84003.84003.8400-
Feb 20, 20253.90003.90003.90003.90003.9000-
Feb 19, 20253.84003.84003.84003.84003.8400-
Feb 18, 20253.68003.82003.68003.82003.8200128
Feb 17, 20253.68003.68003.68003.68003.6800-
Feb 14, 20253.66003.66003.66003.66003.6600-
Feb 13, 20253.62003.62003.62003.62003.6200-
Feb 12, 20253.72003.72003.72003.72003.7200-
Feb 11, 20253.68003.68003.68003.68003.6800-
Feb 10, 20253.68003.68003.68003.68003.6800-
Feb 7, 20253.68003.80003.68003.80003.80002,080
Feb 6, 20253.62003.62003.62003.62003.6200-
Feb 5, 20253.56003.56003.56003.56003.5600-
Feb 4, 20253.56003.56003.56003.56003.5600-
Feb 3, 20253.52003.52003.52003.52003.5200-
Jan 31, 20253.68003.74003.68003.74003.740083
Jan 30, 20253.66003.66003.66003.66003.6600-
Jan 29, 20253.66003.66003.66003.66003.6600-
Jan 28, 20253.62003.62003.62003.62003.6200-
Jan 27, 20253.68003.68003.68003.68003.6800-
Jan 24, 20253.70003.70003.70003.70003.7000-
Jan 23, 20253.66003.66003.66003.66003.6600-
Jan 22, 20253.54003.54003.54003.54003.5400-
Jan 21, 20253.58003.62003.58003.62003.620050
Jan 20, 20253.62003.62003.62003.62003.6200-
Jan 17, 20253.64003.64003.64003.64003.6400-
Jan 16, 20253.64003.64003.64003.64003.6400-
Jan 15, 20253.62003.62003.62003.62003.6200-
Jan 14, 20253.68003.68003.68003.68003.6800-
Jan 13, 20253.62003.62003.62003.62003.6200-
Jan 10, 20253.64003.78003.64003.78003.7800293
Jan 9, 20253.68003.68003.68003.68003.6800-
Jan 8, 20253.70003.70003.70003.70003.7000-
Jan 7, 20253.68003.68003.68003.68003.6800-
Jan 6, 20253.76003.76003.76003.76003.7600-
Jan 3, 20253.74003.74003.74003.74003.7400-
Jan 2, 20253.84003.84003.84003.84003.8400-
Dec 30, 20243.90003.90003.90003.90003.9000-
Dec 27, 20243.72003.72003.72003.72003.7200-
Dec 23, 20243.72003.72003.72003.72003.7200-
Dec 20, 20243.76003.76003.76003.76003.7600849
Dec 19, 20243.70003.70003.70003.70003.7000-
Dec 18, 20243.70003.70003.70003.70003.7000-
Dec 17, 20243.68003.68003.68003.68003.6800-
Dec 16, 20243.72003.72003.72003.72003.7200-
Dec 13, 20243.72003.72003.72003.72003.7200-
Dec 12, 20243.70003.70003.70003.70003.7000-
Dec 11, 20243.60003.60003.60003.60003.6000-
Dec 10, 20243.52003.52003.52003.52003.5200-
Dec 9, 20243.60003.60003.60003.60003.6000-
Dec 6, 20243.36003.50003.36003.50003.500010
Dec 5, 20243.34003.34003.34003.34003.3400-
Dec 4, 20243.34003.34003.34003.34003.3400-
Dec 3, 20243.34003.34003.34003.34003.3400-
Dec 2, 20243.24003.24003.24003.24003.2400-
Nov 29, 20243.28003.28003.28003.28003.2800-
Nov 28, 20243.24003.24003.24003.24003.2400-
Nov 27, 20243.36003.36003.36003.36003.3600-
Nov 26, 20243.30003.30003.30003.30003.3000-
Nov 25, 20243.36003.36003.36003.36003.3600-
Nov 22, 20243.30003.30003.30003.30003.3000-
Nov 21, 20243.38003.38003.38003.38003.3800-
Nov 20, 20243.38003.38003.38003.38003.3800-
Nov 19, 20243.38003.38003.38003.38003.3800-
Nov 18, 20243.38003.38003.38003.38003.3800-
Nov 15, 20243.40003.40003.40003.40003.4000-
Nov 14, 20243.34003.34003.34003.34003.3400-
Nov 13, 20243.38003.38003.38003.38003.3800-
Nov 12, 20243.40003.40003.40003.40003.4000-
Nov 11, 20243.46003.46003.46003.46003.4600-
Nov 8, 20243.52003.52003.52003.52003.5200-
Nov 7, 20243.58003.58003.58003.58003.5800-
Nov 6, 20243.44003.44003.44003.44003.4400-
Nov 5, 20243.46003.46003.46003.46003.4600-
Nov 4, 20243.36003.36003.36003.36003.3600-
Nov 1, 20243.36003.36003.36003.36003.3600-
Oct 31, 20243.46003.46003.46003.46003.4600-
Oct 30, 20243.54003.54003.54003.54003.5400-
Oct 29, 20243.62003.62003.62003.62003.6200-
Oct 28, 20243.70003.70003.70003.70003.7000-
Oct 25, 20243.62003.62003.62003.62003.6200-
Oct 24, 20243.68003.68003.64003.64003.640015
Oct 23, 20243.80003.80003.80003.80003.8000-
Oct 22, 20243.76003.76003.76003.76003.7600-
Oct 21, 20243.78003.78003.78003.78003.7800-
Oct 18, 20243.82003.82003.82003.82003.8200-
Oct 17, 20243.64003.64003.64003.64003.6400-
Oct 16, 20243.72003.72003.72003.72003.7200-
Oct 15, 20243.74003.74003.74003.74003.7400-
Oct 14, 20243.90003.90003.90003.90003.9000-
Oct 11, 20243.88003.88003.88003.88003.8800-
Oct 10, 20243.88003.88003.88003.88003.8800-
Oct 9, 20243.82003.82003.82003.82003.8200-
Oct 8, 20244.00004.00004.00004.00004.0000-
Oct 7, 20244.48004.48004.48004.48004.4800-
Oct 4, 20244.20004.22004.20004.22004.22001,000
Oct 3, 20243.86003.92003.86003.92003.920020
Oct 2, 20243.74003.74003.74003.74003.7400-
Oct 1, 20243.46003.50003.46003.50003.500080
Sep 30, 20243.56003.56003.50003.50003.500070
Sep 27, 20243.28003.28003.28003.28003.2800-
Sep 26, 20243.22003.22003.22003.22003.2200-
Sep 25, 20243.28003.28003.28003.28003.2800-
Sep 24, 20243.16003.16003.16003.16003.1600-
Sep 23, 20242.96002.96002.96002.96002.9600-
Sep 20, 20242.88002.88002.88002.88002.8800-
Sep 19, 20242.90002.90002.90002.90002.9000-
Sep 18, 20242.94002.94002.94002.94002.9400-
Sep 17, 20242.94002.94002.94002.94002.9400-
Sep 16, 20242.98002.98002.98002.98002.9800-
Sep 13, 20242.98002.98002.98002.98002.9800-
Sep 12, 20243.06003.06003.06003.06003.0600-
Sep 11, 20242.98002.98002.98002.98002.9800-
Sep 10, 20242.86002.86002.86002.86002.8600-
Sep 9, 20242.84002.84002.84002.84002.8400-
Sep 6, 20242.90002.90002.90002.90002.9000-
Sep 5, 20242.90002.90002.90002.90002.9000-
Sep 4, 20243.00003.00003.00003.00003.0000-
Sep 3, 20243.06003.06003.06003.06003.0600-
Sep 2, 20243.00003.00003.00003.00003.0000-
Aug 30, 20243.10003.10003.10003.10003.1000-
Aug 29, 20243.02003.02003.02003.02003.0200-
Aug 28, 20242.98002.98002.98002.98002.9800-
Aug 27, 20243.12003.12003.12003.12003.1200-
Aug 26, 20243.30003.30003.30003.30003.3000-
Aug 23, 20243.54003.54003.54003.54003.5400-
Aug 22, 20243.56003.56003.56003.56003.5600-
Aug 21, 20243.54003.54003.54003.54003.5400-
Aug 20, 20243.54003.54003.54003.54003.5400-
Aug 19, 20243.58003.58003.58003.58003.5800-
Aug 16, 20243.34003.34003.34003.34003.3400-
Aug 15, 20243.28003.28003.28003.28003.2800-
Aug 14, 20243.30003.30003.30003.30003.3000-
Aug 13, 20243.40003.40003.40003.40003.4000-
Aug 12, 20243.38003.38003.38003.38003.3800-
Aug 9, 20243.36003.36003.36003.36003.3600-
Aug 8, 20243.38003.38003.38003.38003.3800-
Aug 7, 20243.46003.46003.46003.46003.4600-
Aug 6, 20243.40003.40003.40003.40003.4000-
Aug 5, 20243.30003.34003.30003.34003.340077
Aug 2, 20243.48003.48003.48003.48003.4800-
Aug 1, 20243.56003.56003.56003.56003.560015
Jul 31, 20243.34003.34003.34003.34003.3400-
Jul 30, 20243.26003.26003.26003.26003.2600-
Jul 29, 20243.34003.34003.34003.34003.3400-
Jul 26, 20243.34003.34003.34003.34003.3400-
Jul 25, 20243.26003.26003.26003.26003.2600-
Jul 24, 20243.40003.40003.40003.40003.4000-
Jul 23, 20243.34003.34003.34003.34003.3400-
Jul 22, 20243.50003.50003.50003.50003.5000-
Jul 19, 20243.40003.40003.40003.40003.4000-
Jul 18, 20243.28003.28003.28003.28003.2800-
Jul 17, 20243.22003.22003.22003.22003.2200-
Jul 16, 20243.44003.50003.44003.50003.500032
Jul 15, 20243.60003.60003.60003.60003.6000-
Jul 12, 20243.64003.64003.64003.64003.6400-
Jul 11, 20243.64003.64003.64003.64003.6400-
Jul 10, 20243.64003.64003.64003.64003.6400-
Jul 9, 20243.62003.62003.62003.62003.6200-
Jul 8, 20243.46003.46003.46003.46003.4600-
Jul 5, 20243.46003.46003.46003.46003.4600-
Jul 4, 20243.52003.52003.52003.52003.5200-
Jul 3, 20243.48003.48003.48003.48003.4800-
Jul 2, 2024 0.1003 Dividend
Jul 2, 20243.44003.44003.44003.44003.4400-
Jul 1, 20243.60003.60003.60003.60002.7450-
Jun 28, 20243.64003.64003.64003.64002.7755-
Jun 27, 20243.44003.44003.44003.44002.6230-
Jun 26, 20243.48003.48003.48003.48002.6535-
Jun 25, 20243.42003.42003.42003.42002.6077-
Jun 24, 20243.38003.38003.38003.38002.5773-
Jun 21, 20243.44003.44003.44003.44002.6230-
Jun 20, 20243.54003.54003.54003.54002.6992-
Jun 19, 20243.62003.62003.62003.62002.7602-
Jun 18, 20243.58003.58003.58003.58002.7297-
Jun 17, 20243.52003.52003.52003.52002.6840-
Jun 14, 20243.48003.48003.48003.48002.6535-
Jun 13, 20243.44003.44003.44003.44002.6230-
Jun 12, 20243.42003.42003.42003.42002.6077-
Jun 11, 20243.48003.48003.48003.48002.6535107
Jun 10, 20243.50003.50003.50003.50002.6688-
Jun 7, 20243.46003.46003.46003.46002.6382-
Jun 6, 20243.44003.44003.44003.44002.6230-
Jun 5, 20243.40003.40003.40003.40002.5925-
Jun 4, 20243.46003.46003.46003.46002.6382-
Jun 3, 20243.44003.44003.44003.44002.6230-
May 31, 20243.56003.56003.56003.56002.7145-
May 30, 20243.60003.60003.60003.60002.7450-
May 29, 20243.56003.56003.56003.56002.7145-
May 28, 20243.64003.64003.64003.64002.7755-
May 27, 20243.62003.70003.62003.70002.8212121
May 24, 20243.56003.56003.56003.56002.7145-
May 23, 20243.58003.70003.58003.70002.821220
May 22, 20243.58003.68003.58003.68002.806035
May 21, 20243.52003.52003.52003.52002.6840-
May 20, 20243.56003.56003.56003.56002.7145-
May 17, 20243.64003.64003.64003.64002.7755-
May 16, 20243.64003.64003.64003.64002.7755-
May 15, 20243.70003.70003.70003.70002.8212-
May 14, 20243.68003.68003.68003.68002.8060-
May 13, 20243.70003.70003.70003.70002.8212-
May 10, 20243.48003.48003.48003.48002.6535-
May 9, 20243.50003.50003.50003.50002.6688-
May 8, 20243.42003.42003.42003.42002.6077-
May 7, 20243.46003.46003.46003.46002.6382-
May 6, 20243.46003.46003.46003.46002.6382-
May 3, 20243.30003.30003.30003.30002.5162-
May 2, 20243.32003.32003.32003.32002.5315-
Apr 30, 20243.32003.32003.32003.32002.5315-
Apr 29, 20243.34003.34003.32003.32002.5315563
Apr 26, 20243.52003.52003.48003.48002.6535563
Apr 25, 20243.42003.42003.42003.42002.6077-
Apr 24, 20243.34003.34003.34003.34002.5467-
Apr 23, 20243.40003.40003.40003.40002.5925-
Apr 22, 20243.52003.52003.52003.52002.68405
Apr 19, 20243.48003.48003.48003.48002.6535-
Apr 18, 20243.40003.40003.40003.40002.5925-
Apr 17, 20243.42003.42003.42003.42002.6077521
Apr 16, 20243.34003.34003.34003.34002.5467-
Apr 15, 20243.42003.42003.42003.42002.6077-
Apr 12, 20243.30003.30003.30003.30002.5162-
Apr 11, 20243.30003.46003.30003.46002.6382385
Apr 10, 20243.14003.14003.14003.14002.3943-
Apr 9, 20243.10003.10003.10003.10002.3637-
Apr 8, 20243.08003.08003.08003.08002.3485-
Apr 5, 20243.04003.04003.04003.04002.3180-
Apr 4, 20243.08003.08003.08003.08002.3485-