Kingdee International Software Group Company Limited (FRA:KDID)
Germany
· Delayed Price · Currency is EUR 146.00
+2.00 (1.39%)
At close: Dec 5, 2025
FRA:KDID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Dec 4, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.86% | - |
| Dec 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -4.76% | - |
| Dec 2, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -3.29% | - |
| Dec 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| 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% | - |
| Sep 19, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Sep 18, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.56% | - |
| Sep 17, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 6.63% | - |
| Sep 16, 2025 | 171.00 | 171.00 | 166.00 | 166.00 | 166.00 | -4.05% | - |
| Sep 15, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.81% | - |
| Sep 12, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.89% | - |
| Sep 11, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Sep 10, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 6.13% | - |
| Sep 9, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Sep 8, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Sep 5, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | - |
| Sep 4, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -4.17% | - |
| Sep 3, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 5.66% | - |
| Sep 2, 2025 | 168.00 | 168.00 | 159.00 | 159.00 | 159.00 | -7.56% | - |
| Sep 1, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Aug 29, 2025 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Aug 28, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -4.40% | - |
| Aug 27, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Aug 26, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.82% | - |
| Aug 25, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 4.73% | - |
| Aug 22, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | - |
| Aug 21, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.82% | - |
| Aug 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -3.51% | - |
| Aug 19, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -2.29% | - |
| Aug 18, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.17% | - |
| Aug 15, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.20% | - |
| Aug 14, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | - |
| Aug 13, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -3.45% | - |
| Aug 12, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -5.43% | - |
| Aug 11, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -4.17% | - |
| Aug 8, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -4.00% | - |
| Aug 7, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.01% | - |
| Aug 6, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Aug 5, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | - |
| Aug 4, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.02% | - |
| Aug 1, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.01% | - |
| Jul 31, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 14.37% | - |
| Jul 30, 2025 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -4.40% | - |
| Jul 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4.60% | - |
| Jul 28, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Jul 25, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | - |
| Jul 24, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Jul 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.79% | - |
| Jul 22, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -4.57% | - |
| Jul 21, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.74% | - |