Australia markets closed

Kanzhun Limited (8JN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.400.00 (0.00%)
As of 03:29PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.5018.5018.4018.4018.4020
02 May 202417.7018.3017.7018.3018.30-
30 Apr 202418.3018.3018.0018.0018.00-
29 Apr 202418.2018.3018.1018.1018.10-
26 Apr 202418.3018.3018.0018.0018.00-
25 Apr 202417.3017.3016.8016.8016.80-
24 Apr 202417.1017.2017.1017.2017.20-
23 Apr 202416.8016.8016.7016.7016.70-
22 Apr 202416.4016.6016.4016.6016.60-
19 Apr 202416.3016.3016.2016.2016.20-
18 Apr 202416.6016.6016.6016.6016.60-
17 Apr 202416.4016.4016.4016.4016.40-
16 Apr 202416.4016.6016.4016.6016.60-
15 Apr 202416.8017.1016.8017.1017.10-
12 Apr 202417.1017.3017.1017.3017.30-
11 Apr 202417.3017.3017.1017.1017.10-
10 Apr 202417.1017.4017.1017.4017.40-
09 Apr 202417.1017.4017.1017.4017.40-
08 Apr 202416.7017.1016.7017.1017.10-
05 Apr 202416.7016.9016.7016.9016.90-
04 Apr 202416.7017.0016.7017.0017.00-
03 Apr 202416.3016.4016.3016.4016.40-
02 Apr 202416.3016.6016.3016.6016.60-
28 Mar 202416.0016.3016.0016.2016.20-
27 Mar 202415.9016.2015.9016.2016.20-
26 Mar 202416.1016.4016.1016.4016.40-
25 Mar 202416.3016.6016.3016.5016.50-
22 Mar 202416.4016.7016.4016.6016.60-
21 Mar 202416.9017.1016.8017.1017.10-
20 Mar 202416.7017.1016.7017.1017.10-
19 Mar 202416.7017.0016.7017.0017.00-
18 Mar 202416.8017.0016.8017.0017.00-
15 Mar 202417.1017.1016.9017.1017.10-
14 Mar 202417.4017.4017.4017.4017.40-
13 Mar 202415.9015.9015.9015.9015.90-
12 Mar 202415.4015.9015.4015.9015.90-
11 Mar 202414.7015.5014.7015.5015.50-
08 Mar 202414.7014.9014.7014.9014.90-
07 Mar 202414.6014.8014.6014.8014.80-
06 Mar 202413.9014.3013.9014.3014.30-
05 Mar 202414.0014.1014.0014.0014.00-
04 Mar 202414.3014.5014.3014.5014.50-
01 Mar 202413.8014.1013.8014.1014.10-
29 Feb 202413.5013.9013.4013.9013.90-
28 Feb 202413.7013.8013.7013.8013.80-
27 Feb 202413.1013.6013.1013.6013.60-
26 Feb 202413.1013.3013.1013.3013.30-
23 Feb 202412.9013.4012.9013.4013.40-
22 Feb 202413.0013.4013.0013.4013.40-
21 Feb 202413.0013.4013.0013.4013.40-
20 Feb 202413.1013.1013.0013.0013.00-
19 Feb 202413.1013.3013.1013.3013.30-
16 Feb 202413.1013.5013.1013.5013.50-
15 Feb 202412.7013.2012.7013.2013.20-
14 Feb 202412.4013.1012.4013.1013.10-
13 Feb 202413.2013.2013.0013.0013.00-
12 Feb 202412.7013.0012.7013.0013.00-
09 Feb 202412.6013.0012.6013.0013.00-
08 Feb 202413.0013.1013.0013.1013.10-
07 Feb 202413.1013.1012.9012.9012.90-
06 Feb 202412.2012.8012.2012.8012.80-
05 Feb 202412.3012.7012.3012.7012.70-
02 Feb 202412.6012.8012.6012.8012.80-
01 Feb 202412.3012.4012.3012.4012.40-
31 Jan 202411.9012.0011.9012.0012.00-
30 Jan 202412.3012.3012.3012.3012.30-
29 Jan 202412.2012.2012.2012.2012.20-
26 Jan 202412.4012.4012.4012.4012.40-
25 Jan 202412.2012.2012.2012.2012.20-
24 Jan 202412.0012.0012.0012.0012.00-
23 Jan 202411.4011.4011.4011.4011.40-
22 Jan 202411.7011.7011.7011.7011.70-
19 Jan 202412.1012.1012.1012.1012.10-
18 Jan 202412.1012.1012.1012.1012.10-
17 Jan 202412.2012.2012.2012.2012.20-
16 Jan 202413.2013.2013.2013.2013.20-
15 Jan 202413.1013.1013.1013.1013.10-
12 Jan 202413.1013.1013.1013.1013.10-
11 Jan 202412.9012.9012.9012.9012.90-
10 Jan 202412.9012.9012.9012.9012.90-
09 Jan 202413.0013.0013.0013.0013.00-
08 Jan 202413.2013.2013.2013.2013.20-
05 Jan 202413.4013.4013.4013.4013.40-
04 Jan 202413.6013.6013.6013.6013.60-
03 Jan 202413.6013.6013.6013.6013.60-
02 Jan 202414.3014.3014.3014.3014.30-
29 Dec 202314.1014.1014.1014.1014.10-
28 Dec 202314.1014.1014.1014.1014.10-
27 Dec 202313.6013.6013.6013.6013.60-
22 Dec 202313.7013.7013.7013.7013.70-
21 Dec 202313.8013.8013.8013.8013.80-
20 Dec 202313.9013.9013.9013.9013.90-
19 Dec 202313.2013.2013.2013.2013.20-
18 Dec 202314.0014.0014.0014.0014.00-
15 Dec 202313.6013.6013.6013.6013.60-
14 Dec 202313.8013.8013.8013.8013.80-
13 Dec 202313.5013.5013.5013.5013.50-
12 Dec 202313.4013.4013.4013.4013.40-
11 Dec 202313.4013.4013.4013.4013.40-
08 Dec 202313.4013.4013.4013.4013.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...