Australia markets close in 14 minutes

ZTE Corporation (FZM.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
2.0370+0.0020 (+0.10%)
At close: 05:32PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242.04502.04502.03702.03702.0370-
21 May 20242.02302.03502.02302.03502.0350-
20 May 20242.08302.08302.08302.08302.0830-
17 May 20242.13002.13002.12602.12602.1260-
16 May 20242.12902.13102.12902.13102.1310-
15 May 20242.10902.10902.10902.10902.1090-
14 May 20242.14302.14302.10602.10602.1060-
13 May 20242.12402.12602.12402.12602.1260-
10 May 20242.05302.05302.04602.04602.0460-
09 May 20242.01102.01702.01102.01702.0170-
08 May 20241.95001.95001.94501.94501.9450-
07 May 20242.00702.00802.00702.00802.0080-
06 May 20242.05502.05502.04302.04302.0430-
03 May 20242.05302.05302.03702.03702.0370-
02 May 20242.04502.06602.04502.06602.0660-
30 Apr 20242.03802.03802.01802.01802.0180-
29 Apr 20242.03002.03002.02802.02802.0280-
26 Apr 20242.03802.03802.02002.02002.0200-
25 Apr 20241.93851.93851.90851.90851.9085-
24 Apr 20241.93651.93651.92451.92451.9245-
23 Apr 20241.89701.89701.88801.88801.8880-
22 Apr 20241.87051.87051.86801.86801.8680-
19 Apr 20241.86651.86651.86651.86651.8665-
18 Apr 20241.93201.93201.90701.90701.9070500
17 Apr 20241.90151.90151.90151.90151.9015-
16 Apr 20241.83301.83301.82801.82801.8280-
15 Apr 20241.90451.90451.90301.90301.9030-
12 Apr 20241.87301.87301.85301.85301.8530-
11 Apr 20241.86751.86751.85301.85301.8530-
10 Apr 20241.81251.81451.81251.81451.8145-
09 Apr 20241.81701.81801.81701.81801.8180-
08 Apr 20241.77951.78351.77951.78351.7835-
05 Apr 20241.76401.76401.75601.75601.7560-
04 Apr 20241.80301.80301.80301.80301.8030-
03 Apr 20241.81651.81651.81201.81201.8120-
02 Apr 20241.85551.85551.84151.84151.8415-
28 Mar 20241.85351.85351.85351.85351.8535-
27 Mar 20241.77651.77651.77401.77401.7740-
26 Mar 20241.82851.83451.82851.83451.8345-
25 Mar 20241.86651.86651.85401.85401.8540-
22 Mar 20241.88401.88401.88401.88401.8840-
21 Mar 20241.91351.92451.91351.92451.9245-
20 Mar 20241.92801.93301.92801.93301.9330-
19 Mar 20241.92901.94151.92901.94151.9415-
18 Mar 20242.01102.01102.00902.00902.0090-
15 Mar 20242.02202.02202.01102.01102.0110-
14 Mar 20242.03202.03202.03202.03202.0320-
13 Mar 20242.06102.08102.06102.08102.0810-
12 Mar 20242.04302.04302.02002.02002.0200-
11 Mar 20242.06202.06502.06202.06502.0650-
08 Mar 20242.09602.09602.07602.07602.0760-
07 Mar 20241.96151.96151.95551.95551.9555-
06 Mar 20242.02802.02802.02702.02702.0270-
05 Mar 20241.98301.98301.96951.96951.9695-
04 Mar 20242.07502.07502.07202.07202.0720-
01 Mar 20242.09102.09102.08402.08402.0840-
29 Feb 20242.11902.11902.11902.11902.1190-
28 Feb 20241.94551.94551.94551.94551.9455-
27 Feb 20242.07102.07102.06502.06502.0650-
26 Feb 20241.87251.87401.87251.87401.8740-
23 Feb 20241.88201.88201.87451.87451.8745-
22 Feb 20241.88801.88801.88801.88801.8880-
21 Feb 20241.79801.79901.79801.79901.7990-
20 Feb 20241.75801.75801.75501.75501.7550-
19 Feb 20241.77401.78501.77401.78501.7850-
16 Feb 20241.76701.76701.76601.76601.7660-
15 Feb 20241.69101.70551.69101.70551.7055-
14 Feb 20241.69101.69101.68901.68901.6890-
13 Feb 20241.69351.69351.69151.69151.6915-
12 Feb 20241.69251.69251.69151.69151.6915-
09 Feb 20241.69651.69651.69151.69151.6915-
08 Feb 20241.73851.73851.71751.71751.7175-
07 Feb 20241.67451.68001.67451.68001.6800-
06 Feb 20241.70451.71201.70451.71201.7120-
05 Feb 20241.61401.61401.61201.61201.6120-
02 Feb 20241.59951.62501.59951.62501.6250-
01 Feb 20241.63151.63801.63151.63801.6380-
31 Jan 20241.60251.60251.59501.59501.5950-
30 Jan 20241.66451.66451.66151.66151.6615-
29 Jan 20241.71601.72301.71601.72301.7230-
26 Jan 20241.71351.71351.71351.71351.7135-
25 Jan 20241.76251.80651.76251.80651.8065-
24 Jan 20241.75051.75051.74801.74801.7480-
23 Jan 20241.70951.71301.70951.71301.7130-
22 Jan 20241.65101.65551.65101.65551.6555-
19 Jan 20241.71151.71351.71151.71351.7135-
18 Jan 20241.72451.72951.72451.72951.7295-
17 Jan 20241.71951.73101.71951.73101.7310-
16 Jan 20241.81151.82001.81151.82001.8200-
15 Jan 20241.78451.78551.78451.78551.7855-
12 Jan 20241.77351.78551.77351.78551.7855-
11 Jan 20241.81201.81201.81051.81051.8105-
10 Jan 20241.80651.80751.80651.80751.8075-
09 Jan 20241.81151.81551.81151.81551.8155-
08 Jan 20241.80851.81051.80851.81051.8105-
05 Jan 20241.90401.90401.89201.89201.8920-
04 Jan 20241.92301.92301.90801.90801.9080-
03 Jan 20241.91851.93101.91851.93101.9310-
02 Jan 20241.94951.98501.94951.98501.9850-
29 Dec 20232.01202.02002.01202.02002.0200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...