ZTO Express (Cayman) Inc. (FRA:ZTOA)
Germany · Delayed Price · Currency is EUR 19.30
+0.10 (0.52%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:ZTOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | - | 0.52% | - |
| Jun 2, 2026 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | 1.05% | - |
| Jun 1, 2026 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | 2.15% | - |
| May 29, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| May 28, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| May 27, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -1.04% | - |
| May 26, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| May 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| May 22, 2026 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | 0.52% | - |
| May 21, 2026 | 19.70 | 19.70 | 19.20 | 19.40 | 19.40 | -1.02% | 155 |
| May 20, 2026 | 18.40 | 19.60 | 18.40 | 19.60 | 19.60 | -2.00% | 326 |
| May 19, 2026 | 19.80 | 20.00 | 19.70 | 20.00 | 20.00 | 0.50% | 155 |
| May 18, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | -1.49% | - |
| May 15, 2026 | 19.90 | 20.20 | 19.70 | 20.20 | 20.20 | 1.00% | - |
| May 14, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| May 13, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 400 |
| May 12, 2026 | 21.20 | 21.20 | 20.60 | 21.00 | 21.00 | - | - |
| May 11, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | - |
| May 8, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -1.87% | - |
| May 7, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| May 6, 2026 | 21.60 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | - |
| May 5, 2026 | 21.20 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | - |
| May 4, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Apr 30, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 0.93% | - |
| Apr 29, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Apr 28, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Apr 27, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Apr 24, 2026 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 23, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | - | - |
| Apr 22, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Apr 21, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Apr 20, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Apr 17, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | -0.94% | - |
| Apr 16, 2026 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Apr 15, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 14, 2026 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | - | - |
| Apr 13, 2026 | 20.60 | 21.40 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Apr 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Apr 8, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 0.62% | - |
| Apr 7, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 20.67 | -0.94% | - |
| Apr 2, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 20.87 | 0.95% | - |
| Apr 1, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 20.67 | -1.87% | - |
| Mar 31, 2026 | 20.40 | 21.40 | 20.40 | 21.40 | 21.07 | 2.88% | - |
| Mar 30, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.47 | 2.97% | - |
| Mar 27, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 19.88 | - | - |
| Mar 26, 2026 | 20.20 | 20.60 | 20.20 | 20.20 | 19.88 | - | - |
| Mar 25, 2026 | 21.20 | 21.20 | 20.20 | 20.20 | 19.88 | -3.81% | - |
| Mar 24, 2026 | 21.00 | 21.60 | 21.00 | 21.00 | 20.67 | 0.96% | - |
| Mar 23, 2026 | 20.40 | 21.00 | 20.40 | 20.80 | 20.47 | 1.96% | - |