Kingdee International Software Group Company Limited (FRA:KDIC)
Germany · Delayed Price · Currency is EUR 0.9205
-0.0540 (-5.54%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:KDIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 1.09% | 10,394 |
| Apr 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.63% | - |
| Apr 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.10% | - |
| Apr 20, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 2.66% | 5,000 |
| Apr 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.81% | - |
| Apr 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 9.23% | - |
| Apr 15, 2026 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -1.20% | 5,000 |
| Apr 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 7.16% | - |
| Apr 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.01% | - |
| Apr 10, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -3.75% | - |
| Apr 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.96% | - |
| Apr 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 6.37% | - |
| Apr 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Apr 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.69% | - |
| Apr 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Mar 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.64% | - |
| 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% | - |