Kingdee International Software Group Company Limited (FRA:KDID)
Germany · Delayed Price · Currency is EUR 79.50
+2.50 (3.25%)
At close: Sep 18, 2026
FRA:KDID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 3.25% | - |
| Sep 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Sep 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -3.13% | - |
| Sep 15, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | - | - |
| Sep 14, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 0.63% | - |
| Sep 11, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Sep 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | - |
| Sep 9, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Sep 8, 2026 | 86.00 | 86.00 | 83.50 | 83.50 | 83.50 | -5.65% | - |
| Sep 7, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -4.84% | - |
| Sep 4, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 8.77% | - |
| Sep 3, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Sep 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -9.09% | - |
| Sep 1, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Aug 31, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Aug 28, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 10.40% | - |
| Aug 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Aug 26, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Aug 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Aug 24, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Aug 21, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Aug 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 6.79% | - |
| Aug 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Aug 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Aug 17, 2026 | 84.50 | 84.50 | 81.00 | 81.00 | 81.00 | -3.57% | - |
| Aug 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Aug 13, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -5.68% | - |
| Aug 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -7.85% | - |
| Aug 11, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 4.37% | - |
| Aug 10, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| Aug 7, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Aug 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -4.30% | - |
| Aug 5, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.91% | - |
| Aug 4, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Aug 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.82% | - |
| Jul 31, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.31% | - |
| Jul 30, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 3.59% | - |
| Jul 29, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 5.70% | - |
| Jul 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Jul 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 5.48% | - |
| Jul 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.95% | - |
| Jul 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Jul 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Jul 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Jul 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | - |
| Jul 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -7.38% | - |
| Jul 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 6.43% | - |
| Jul 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Jul 14, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Jul 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.73% | - |