Kingdee International Software Group Company Limited (FRA:KDID)
Germany · Delayed Price · Currency is EUR 153.00
-2.00 (-1.29%)
At close: Nov 27, 2025
FRA:KDID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Nov 27, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Nov 26, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Nov 25, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| Nov 24, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 4.00% | - |
| Nov 21, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Nov 20, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |
| Nov 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Nov 18, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.89% | - |
| Nov 17, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -7.02% | - |
| Nov 14, 2025 | 158.00 | 171.00 | 158.00 | 171.00 | 171.00 | 4.91% | 30 |
| Nov 13, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Nov 12, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Nov 11, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Nov 10, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | - |
| Nov 7, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | - |
| Nov 6, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Nov 5, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Nov 4, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.83% | - |
| Nov 3, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 3.14% | - |
| Oct 31, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 5.30% | - |
| Oct 30, 2025 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -4.43% | - |
| Oct 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Oct 28, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.61% | - |
| Oct 27, 2025 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -4.38% | - |
| Oct 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | - |
| Oct 23, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Oct 22, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -2.45% | - |
| Oct 21, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3.82% | - |
| Oct 20, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Oct 17, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -3.09% | - |
| Oct 16, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -3.57% | - |
| Oct 15, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.20% | - |
| Oct 14, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -5.14% | - |
| Oct 13, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -6.91% | - |
| Oct 10, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | 3 |
| Oct 9, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Oct 8, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.59% | - |
| Oct 7, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.07% | - |
| Oct 6, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.08% | - |
| Oct 3, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | - |
| Oct 2, 2025 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | -3.19% | - |
| Oct 1, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | - |
| Sep 30, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | - |
| Sep 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.68% | - |
| Sep 26, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -4.79% | - |
| Sep 25, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 4.44% | - |
| Sep 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5.26% | - |
| Sep 23, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -3.93% | - |
| Sep 22, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | - |