Kingdee International Software Group Company Limited (FRA:KDIC)
Germany · Delayed Price · Currency is EUR 1.380
-0.110 (-7.38%)
Last updated: Jan 30, 2026, 10:30 AM CET
FRA:KDIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Jan 15, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -8.20% | - |
| Jan 14, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 3.98% | 1,500 |
| Jan 13, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Jan 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 11.46% | - |
| Jan 9, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | - |
| Jan 8, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.31% | 970 |
| Jan 7, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Jan 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jan 5, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 980 |
| Jan 2, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Dec 30, 2025 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | 4.26% | 7,965 |
| Dec 29, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Dec 23, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.84% | - |
| Dec 22, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -4.73% | 2,000 |
| Dec 19, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 1,060 |
| Dec 18, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | - |
| Dec 17, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Dec 16, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Dec 15, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | 4,654 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 9,824 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Dec 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Dec 9, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 5,000 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Dec 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Dec 4, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.07% | - |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 350 |
| Dec 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| 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 | - | - |