Kingdee International Software Group Company Limited (FRA:KDIC)
Germany · Delayed Price · Currency is EUR 1.540
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:05 AM CET
FRA:KDIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Nov 27, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 0.63% | 270 |
| Nov 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,500 |
| Nov 25, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | -1.25% | 1,500 |
| Nov 24, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 4.58% | - |
| Nov 21, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -1.92% | - |
| Nov 20, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -0.64% | - |
| Nov 19, 2025 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | -2.48% | 1,000 |
| Nov 18, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 31,653 |
| Nov 17, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 14, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -1.82% | - |
| Nov 13, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Nov 12, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | -0.58% | 1,000 |
| Nov 11, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | -0.58% | 5,400 |
| Nov 10, 2025 | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | 6.17% | 7,336 |
| Nov 7, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -2.41% | 1,500 |
| Nov 6, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Nov 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Nov 4, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -1.20% | - |
| Nov 3, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Oct 31, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Oct 30, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -1.83% | 2,402 |
| Oct 29, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | 5,000 |
| Oct 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Oct 27, 2025 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | -4.24% | 8,480 |
| Oct 24, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 1,296 |
| Oct 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Oct 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Oct 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Oct 20, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 5,000 |
| Oct 17, 2025 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -4.19% | 3,000 |
| Oct 16, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | -4.02% | 5,500 |
| Oct 15, 2025 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 3.57% | 6,000 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -6.67% | - |
| Oct 13, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 1,542 |
| Oct 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Oct 9, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Oct 8, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -3.59% | - |
| Oct 7, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 4.28% | 2,000 |
| Oct 6, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Oct 3, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | - |
| Oct 2, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Oct 1, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 4.32% | - |
| Sep 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Sep 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | - |
| Sep 25, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.30% | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 5.81% | - |
| Sep 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | - |