ZTO Express (Cayman) Inc. (FRA:ZTOB)
Germany · Delayed Price · Currency is EUR 19.00
+0.10 (0.53%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:ZTOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | - | 0.53% | - |
| Jun 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Jun 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| May 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| May 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| May 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| May 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| May 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| May 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| May 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.30% | - |
| May 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -5.10% | - |
| May 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| May 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| May 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| May 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| May 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| May 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| May 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| May 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| May 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| May 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| May 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| May 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Apr 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Apr 29, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | - |
| Apr 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Apr 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Apr 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Apr 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Apr 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Apr 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Apr 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Apr 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Apr 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Apr 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Apr 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Apr 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Apr 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.18% | - |
| Apr 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | 1.51% | - |
| Mar 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | -0.50% | - |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | -4.76% | - |
| Mar 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 3.96% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | -4.72% | - |
| Mar 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | -0.93% | - |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.04 | 1.90% | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | -0.94% | - |