Kingdee International Software Group Company Limited (FRA:KDIC)
Germany · Delayed Price · Currency is EUR 0.9700
+0.0200 (2.11%)
At close: Mar 27, 2026
FRA:KDIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Mar 26, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.52% | 8,300 |
| Mar 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Mar 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Mar 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -4.76% | - |
| Mar 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Mar 19, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Mar 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.81% | - |
| Mar 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Mar 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 550 |
| Mar 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Mar 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Mar 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Mar 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Mar 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Mar 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 900 |
| Mar 2, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -2.80% | - |
| Feb 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Feb 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 5,000 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Feb 24, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -5.17% | 5,000 |
| Feb 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Feb 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Feb 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Feb 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,555 |
| Feb 13, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 5,192 |
| Feb 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Feb 11, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 3.36% | - |
| Feb 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | - |
| Feb 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Feb 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Feb 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Feb 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -12.59% | - |
| Feb 3, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 5,000 |
| Feb 2, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | 2,240 |
| Jan 30, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | -7.38% | 2,000 |
| Jan 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jan 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jan 26, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -4.49% | 5,000 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jan 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Jan 21, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 5,000 |
| Jan 20, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.90% | - |
| Jan 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.24% | - |