Frankfurt - Delayed Quote EUR

Inspur Digital Enterprise Technology Limited (L1CC.F)

Compare
0.3840 0.0000 (0.00%)
As of October 29 at 8:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Nov 4, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Nov 1, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Oct 31, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Oct 30, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Oct 29, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Oct 28, 2024 0.3860 0.3860 0.3860 0.3860 0.3860 -
Oct 25, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Oct 24, 2024 0.3820 0.3820 0.3820 0.3820 0.3820 -
Oct 23, 2024 0.4120 0.4120 0.4120 0.4120 0.4120 -
Oct 22, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
Oct 21, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Oct 18, 2024 0.3900 0.4300 0.3900 0.4280 0.4280 105,043
Oct 17, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Oct 16, 2024 0.3740 0.3740 0.3740 0.3740 0.3740 -
Oct 15, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Oct 14, 2024 0.3940 0.3940 0.3940 0.3940 0.3940 -
Oct 11, 2024 0.4080 0.4080 0.4080 0.4080 0.4080 -
Oct 10, 2024 0.4140 0.4140 0.4140 0.4140 0.4140 -
Oct 9, 2024 0.4080 0.4080 0.4080 0.4080 0.4080 -
Oct 8, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Oct 7, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 -
Oct 4, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Oct 3, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 2, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Oct 1, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Sep 30, 2024 0.4080 0.4080 0.4080 0.4080 0.4080 -
Sep 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Sep 26, 2024 0.3360 0.3360 0.3360 0.3360 0.3360 -
Sep 25, 2024 0.3220 0.3220 0.3220 0.3220 0.3220 -
Sep 24, 2024 0.3260 0.3260 0.3260 0.3260 0.3260 -
Sep 23, 2024 0.3060 0.3060 0.3060 0.3060 0.3060 -
Sep 20, 2024 0.3060 0.3060 0.3060 0.3060 0.3060 -
Sep 19, 2024 0.3040 0.3040 0.3040 0.3040 0.3040 -
Sep 18, 2024 0.2960 0.2960 0.2960 0.2960 0.2960 -
Sep 17, 2024 0.2920 0.2920 0.2920 0.2920 0.2920 -
Sep 16, 2024 0.2960 0.2960 0.2960 0.2960 0.2960 -
Sep 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 12, 2024 0.2960 0.2960 0.2960 0.2960 0.2960 -
Sep 11, 2024 0.2820 0.2820 0.2820 0.2820 0.2820 -
Sep 10, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 9, 2024 0.2880 0.2880 0.2880 0.2880 0.2880 -
Sep 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 4, 2024 0.3080 0.3080 0.3080 0.3080 0.3080 -
Sep 3, 2024 0.3080 0.3080 0.3080 0.3080 0.3080 -
Sep 2, 2024 0.3040 0.3040 0.3020 0.3020 0.3020 -
Aug 30, 2024 0.3220 0.3220 0.3220 0.3220 0.3220 -
Aug 29, 2024 0.3120 0.3120 0.3120 0.3120 0.3120 -
Aug 28, 2024 0.3020 0.3020 0.3020 0.3020 0.3020 -
Aug 27, 2024 0.3480 0.3480 0.3480 0.3480 0.3480 -
Aug 26, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 23, 2024 0.3560 0.3560 0.3560 0.3560 0.3560 -
Aug 22, 2024 0.3620 0.3620 0.3620 0.3620 0.3620 -
Aug 21, 2024 0.3680 0.3680 0.3680 0.3680 0.3680 -
Aug 20, 2024 0.3660 0.3660 0.3660 0.3660 0.3660 -
Aug 19, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 16, 2024 0.3820 0.3820 0.3820 0.3820 0.3820 -
Aug 15, 2024 0.3740 0.3740 0.3740 0.3740 0.3740 -
Aug 14, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 13, 2024 0.3860 0.3860 0.3860 0.3860 0.3860 -
Aug 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 9, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Aug 8, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Aug 7, 2024 0.3760 0.3760 0.3760 0.3760 0.3760 -
Aug 6, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Aug 5, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Aug 2, 2024 0.3520 0.3520 0.3520 0.3520 0.3520 -
Aug 1, 2024 0.3520 0.3520 0.3520 0.3520 0.3520 -
Jul 31, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 30, 2024 0.3240 0.3240 0.3240 0.3240 0.3240 -
Jul 29, 2024 0.3360 0.3360 0.3360 0.3360 0.3360 -
Jul 26, 2024 0.3340 0.3340 0.3340 0.3340 0.3340 -
Jul 25, 2024 0.3140 0.3140 0.3140 0.3140 0.3140 -
Jul 24, 2024 0.3200 0.3640 0.3200 0.3640 0.3640 100,000
Jul 23, 2024 0.3740 0.3740 0.3740 0.3740 0.3740 8,000
Jul 22, 2024 0.3440 0.3440 0.3440 0.3440 0.3440 -
Jul 19, 2024 0.3440 0.3440 0.3440 0.3440 0.3440 -
Jul 18, 2024 0.3760 0.3760 0.3760 0.3760 0.3760 -
Jul 17, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 16, 2024 0.3820 0.3820 0.3820 0.3820 0.3820 -
Jul 15, 2024 0.3820 0.3820 0.3820 0.3820 0.3820 -
Jul 12, 2024 0.3940 0.3940 0.3940 0.3940 0.3940 -
Jul 11, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jul 10, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 9, 2024 0.3860 0.3860 0.3860 0.3860 0.3860 -
Jul 8, 2024 0.3640 0.3640 0.3640 0.3640 0.3640 -
Jul 5, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 4, 2024 0.3920 0.3920 0.3920 0.3920 0.3920 -
Jul 3, 2024 0.3740 0.3740 0.3740 0.3740 0.3740 -
Jul 2, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 1, 2024 0.3560 0.3560 0.3560 0.3560 0.3560 -
Jun 28, 2024 0.3580 0.3580 0.3580 0.3580 0.3580 -
Jun 27, 2024 0.0300 Dividend
Jun 27, 2024 0.3520 0.3520 0.3520 0.3520 0.3520 -
Jun 26, 2024 0.3700 0.3700 0.3700 0.3700 0.3400 -
Jun 25, 2024 0.3580 0.3580 0.3580 0.3580 0.3290 -
Jun 24, 2024 0.3580 0.3580 0.3580 0.3580 0.3290 -
Jun 21, 2024 0.3660 0.3660 0.3660 0.3660 0.3363 -
Jun 20, 2024 0.3860 0.3860 0.3860 0.3860 0.3547 -
Jun 19, 2024 0.3920 0.3920 0.3920 0.3920 0.3602 -
Jun 18, 2024 0.3700 0.3700 0.3700 0.3700 0.3400 -
Jun 17, 2024 0.3900 0.3900 0.3900 0.3900 0.3584 -
Jun 14, 2024 0.4020 0.4020 0.4020 0.4020 0.3694 -
Jun 13, 2024 0.4160 0.4160 0.4160 0.4160 0.3823 -
Jun 12, 2024 0.4220 0.4220 0.4220 0.4220 0.3878 -
Jun 11, 2024 0.4400 0.4400 0.4400 0.4400 0.4043 -
Jun 10, 2024 0.4340 0.4340 0.4340 0.4340 0.3988 -
Jun 7, 2024 0.4260 0.4260 0.4260 0.4260 0.3915 -
Jun 6, 2024 0.4260 0.4260 0.4260 0.4260 0.3915 -
Jun 5, 2024 0.4340 0.4340 0.4340 0.4340 0.3988 -
Jun 4, 2024 0.4260 0.4260 0.4260 0.4260 0.3915 -
Jun 3, 2024 0.4440 0.4440 0.4440 0.4440 0.4080 -
May 31, 2024 0.4500 0.4500 0.4500 0.4500 0.4135 -
May 30, 2024 0.4600 0.4600 0.4600 0.4600 0.4227 -
May 29, 2024 0.4660 0.4660 0.4660 0.4660 0.4282 -
May 28, 2024 0.4620 0.4620 0.4620 0.4620 0.4245 -
May 27, 2024 0.4640 0.4640 0.4640 0.4640 0.4264 -
May 24, 2024 0.4660 0.4660 0.4660 0.4660 0.4282 -
May 23, 2024 0.4660 0.4660 0.4660 0.4660 0.4282 -
May 22, 2024 0.4840 0.4840 0.4840 0.4840 0.4448 -
May 21, 2024 0.4720 0.4720 0.4720 0.4720 0.4337 -
May 20, 2024 0.4880 0.4880 0.4880 0.4880 0.4484 -
May 17, 2024 0.4800 0.4800 0.4800 0.4800 0.4411 -
May 16, 2024 0.5050 0.5300 0.5050 0.5300 0.4870 990
May 15, 2024 0.4740 0.4740 0.4740 0.4740 0.4356 -
May 14, 2024 0.4640 0.4640 0.4640 0.4640 0.4264 -
May 13, 2024 0.4680 0.4680 0.4680 0.4680 0.4301 -
May 10, 2024 0.4580 0.4580 0.4580 0.4580 0.4209 -
May 9, 2024 0.4500 0.4500 0.4500 0.4500 0.4135 -
May 8, 2024 0.4400 0.4400 0.4400 0.4400 0.4043 -
May 7, 2024 0.4640 0.4640 0.4640 0.4640 0.4264 -
May 6, 2024 0.4660 0.4660 0.4660 0.4660 0.4282 -
May 3, 2024 0.4720 0.4720 0.4720 0.4720 0.4337 -
May 2, 2024 0.4700 0.4700 0.4700 0.4700 0.4319 -
Apr 30, 2024 0.4600 0.4600 0.4600 0.4600 0.4227 -
Apr 29, 2024 0.4500 0.4500 0.4500 0.4500 0.4135 -
Apr 26, 2024 0.4480 0.4480 0.4480 0.4480 0.4117 -
Apr 25, 2024 0.4240 0.4240 0.4240 0.4240 0.3896 -
Apr 24, 2024 0.4100 0.4100 0.4100 0.4100 0.3768 -
Apr 23, 2024 0.3680 0.3680 0.3680 0.3680 0.3382 -
Apr 22, 2024 0.3720 0.3720 0.3720 0.3720 0.3418 -
Apr 19, 2024 0.3960 0.3960 0.3960 0.3960 0.3639 -
Apr 18, 2024 0.4080 0.4080 0.4080 0.4080 0.3749 -
Apr 17, 2024 0.4080 0.4080 0.4080 0.4080 0.3749 -
Apr 16, 2024 0.4140 0.4140 0.4140 0.4140 0.3804 -
Apr 15, 2024 0.4200 0.4200 0.4200 0.4200 0.3859 -
Apr 12, 2024 0.4260 0.4260 0.4260 0.4260 0.3915 -
Apr 11, 2024 0.4320 0.4320 0.4320 0.4320 0.3970 -
Apr 10, 2024 0.4120 0.4120 0.4120 0.4120 0.3786 -
Apr 9, 2024 0.4100 0.4100 0.4100 0.4100 0.3768 -
Apr 8, 2024 0.3940 0.3940 0.3940 0.3940 0.3621 -
Apr 5, 2024 0.3740 0.3740 0.3740 0.3740 0.3437 -
Apr 4, 2024 0.3760 0.3760 0.3760 0.3760 0.3455 -
Apr 3, 2024 0.3940 0.3940 0.3940 0.3940 0.3621 -
Apr 2, 2024 0.3880 0.3880 0.3880 0.3880 0.3565 -
Mar 28, 2024 0.3580 0.3580 0.3580 0.3580 0.3290 -
Mar 27, 2024 0.3200 0.3200 0.3200 0.3200 0.2941 -
Mar 26, 2024 0.3480 0.3480 0.3480 0.3480 0.3198 -
Mar 25, 2024 0.3420 0.3420 0.3420 0.3420 0.3143 -
Mar 22, 2024 0.3400 0.3400 0.3400 0.3400 0.3124 -
Mar 21, 2024 0.3440 0.3440 0.3440 0.3440 0.3161 -
Mar 20, 2024 0.3400 0.3400 0.3400 0.3400 0.3124 -
Mar 19, 2024 0.3160 0.3160 0.3160 0.3160 0.2904 -
Mar 18, 2024 0.3220 0.3220 0.3220 0.3220 0.2959 -
Mar 15, 2024 0.3000 0.3000 0.3000 0.3000 0.2757 -
Mar 14, 2024 0.2920 0.2920 0.2920 0.2920 0.2683 -
Mar 13, 2024 0.2940 0.2940 0.2940 0.2940 0.2702 -
Mar 12, 2024 0.2860 0.2860 0.2840 0.2840 0.2610 1,500
Mar 11, 2024 0.2920 0.3000 0.2920 0.3000 0.2757 800
Mar 8, 2024 0.2860 0.2860 0.2860 0.2860 0.2628 -
Mar 7, 2024 0.2780 0.2780 0.2780 0.2780 0.2555 -
Mar 6, 2024 0.2840 0.2840 0.2840 0.2840 0.2610 -
Mar 5, 2024 0.2840 0.2840 0.2840 0.2840 0.2610 -
Mar 4, 2024 0.2980 0.2980 0.2980 0.2980 0.2738 -
Mar 1, 2024 0.2660 0.2660 0.2660 0.2660 0.2444 -
Feb 29, 2024 0.2600 0.2600 0.2600 0.2600 0.2389 -
Feb 28, 2024 0.2660 0.2660 0.2660 0.2660 0.2444 -
Feb 27, 2024 0.2600 0.2600 0.2600 0.2600 0.2389 -
Feb 26, 2024 0.2640 0.2640 0.2640 0.2640 0.2426 -
Feb 23, 2024 0.2580 0.2580 0.2580 0.2580 0.2371 -
Feb 22, 2024 0.2580 0.2580 0.2580 0.2580 0.2371 -
Feb 21, 2024 0.2480 0.2480 0.2480 0.2480 0.2279 -
Feb 20, 2024 0.2420 0.2420 0.2420 0.2420 0.2224 -
Feb 19, 2024 0.2400 0.2400 0.2400 0.2400 0.2205 -
Feb 16, 2024 0.2380 0.2380 0.2380 0.2380 0.2187 -
Feb 15, 2024 0.2180 0.2180 0.2180 0.2180 0.2003 -
Feb 14, 2024 0.2220 0.2220 0.2220 0.2220 0.2040 -
Feb 13, 2024 0.2140 0.2140 0.2140 0.2140 0.1966 -
Feb 12, 2024 0.2140 0.2140 0.2140 0.2140 0.1966 -
Feb 9, 2024 0.2140 0.2140 0.2140 0.2140 0.1966 -
Feb 8, 2024 0.2180 0.2180 0.2180 0.2180 0.2003 -
Feb 7, 2024 0.2220 0.2220 0.2220 0.2220 0.2040 -
Feb 6, 2024 0.2240 0.2240 0.2240 0.2240 0.2058 -
Feb 5, 2024 0.2160 0.2160 0.2160 0.2160 0.1985 -
Feb 2, 2024 0.2160 0.2380 0.2160 0.2380 0.2187 5,000
Feb 1, 2024 0.2260 0.2260 0.2260 0.2260 0.2077 -
Jan 31, 2024 0.2220 0.2220 0.2220 0.2220 0.2040 -
Jan 30, 2024 0.2260 0.2260 0.2260 0.2260 0.2077 -
Jan 29, 2024 0.2380 0.2380 0.2380 0.2380 0.2187 -
Jan 26, 2024 0.2340 0.2340 0.2340 0.2340 0.2150 -
Jan 25, 2024 0.2260 0.2260 0.2260 0.2260 0.2077 -
Jan 24, 2024 0.2060 0.2060 0.2060 0.2060 0.1893 -
Jan 23, 2024 0.1960 0.1960 0.1960 0.1960 0.1801 -
Jan 22, 2024 0.1920 0.2140 0.1920 0.2140 0.1966 5,000
Jan 19, 2024 0.2080 0.2080 0.2080 0.2080 0.1911 -
Jan 18, 2024 0.2060 0.2060 0.2060 0.2060 0.1893 -
Jan 17, 2024 0.2000 0.2000 0.2000 0.2000 0.1838 -
Jan 16, 2024 0.2100 0.2100 0.2100 0.2100 0.1930 -
Jan 15, 2024 0.2280 0.2280 0.2280 0.2280 0.2095 -
Jan 12, 2024 0.2280 0.2280 0.2280 0.2280 0.2095 -
Jan 11, 2024 0.2220 0.2240 0.2220 0.2240 0.2058 100
Jan 10, 2024 0.2100 0.2100 0.2100 0.2100 0.1930 -
Jan 9, 2024 0.2080 0.2080 0.2080 0.2080 0.1911 -
Jan 8, 2024 0.2080 0.2080 0.2080 0.2080 0.1911 -
Jan 5, 2024 0.2160 0.2160 0.2160 0.2160 0.1985 -
Jan 4, 2024 0.2260 0.2260 0.2260 0.2260 0.2077 -
Jan 3, 2024 0.2320 0.2320 0.2320 0.2320 0.2132 -
Jan 2, 2024 0.2340 0.2340 0.2340 0.2340 0.2150 -
Dec 29, 2023 0.2560 0.2780 0.2560 0.2780 0.2555 3,311
Dec 28, 2023 0.2540 0.2540 0.2540 0.2540 0.2334 -
Dec 27, 2023 0.2320 0.2320 0.2320 0.2320 0.2132 -
Dec 22, 2023 0.2400 0.2400 0.2400 0.2400 0.2205 -
Dec 21, 2023 0.2480 0.2480 0.2480 0.2480 0.2279 -
Dec 20, 2023 0.2480 0.2480 0.2480 0.2480 0.2279 -
Dec 19, 2023 0.2500 0.2500 0.2500 0.2500 0.2297 -
Dec 18, 2023 0.2720 0.2720 0.2720 0.2720 0.2499 -
Dec 15, 2023 0.2760 0.2760 0.2760 0.2760 0.2536 -
Dec 14, 2023 0.2400 0.2400 0.2400 0.2400 0.2205 -
Dec 13, 2023 0.2440 0.2440 0.2440 0.2440 0.2242 -
Dec 12, 2023 0.2480 0.2480 0.2480 0.2480 0.2279 -
Dec 11, 2023 0.2260 0.2520 0.2260 0.2520 0.2316 20,000
Dec 8, 2023 0.2340 0.2340 0.2340 0.2340 0.2150 -
Dec 7, 2023 0.2360 0.2360 0.2360 0.2360 0.2169 -
Dec 6, 2023 0.2480 0.2480 0.2480 0.2480 0.2279 -
Dec 5, 2023 0.2400 0.2400 0.2400 0.2400 0.2205 -
Dec 4, 2023 0.2480 0.2480 0.2480 0.2480 0.2279 -
Dec 1, 2023 0.2600 0.2600 0.2600 0.2600 0.2389 -
Nov 30, 2023 0.2560 0.2560 0.2560 0.2560 0.2352 -
Nov 29, 2023 0.2600 0.2600 0.2600 0.2600 0.2389 -
Nov 28, 2023 0.2900 0.2900 0.2900 0.2900 0.2665 1,000
Nov 27, 2023 0.3060 0.3060 0.3060 0.3060 0.2812 -
Nov 24, 2023 0.3140 0.3140 0.3140 0.3140 0.2885 -
Nov 23, 2023 0.3180 0.3180 0.3180 0.3180 0.2922 -
Nov 22, 2023 0.3160 0.3160 0.3160 0.3160 0.2904 -
Nov 21, 2023 0.3180 0.3180 0.3180 0.3180 0.2922 -
Nov 20, 2023 0.3000 0.3000 0.3000 0.3000 0.2757 -
Nov 17, 2023 0.3180 0.3180 0.3180 0.3180 0.2922 -
Nov 16, 2023 0.3240 0.3240 0.3200 0.3200 0.2941 100
Nov 15, 2023 0.3320 0.3320 0.3320 0.3320 0.3051 -
Nov 14, 2023 0.3360 0.3360 0.3360 0.3360 0.3088 -
Nov 13, 2023 0.3080 0.3080 0.3080 0.3080 0.2830 -
Nov 10, 2023 0.3000 0.3000 0.3000 0.3000 0.2757 2,000
Nov 9, 2023 0.3100 0.3100 0.3100 0.3100 0.2849 -
Nov 8, 2023 0.2980 0.2980 0.2980 0.2980 0.2738 -
Nov 7, 2023 0.2800 0.2800 0.2800 0.2800 0.2573 -
Nov 6, 2023 0.2780 0.2780 0.2780 0.2780 0.2555 -