China Southern Airlines Company Limited (FRA:ZNHH)
Germany
· Delayed Price · Currency is EUR 0.598
-0.012 (-2.05%)
At close: Dec 4, 2025
FRA:ZNHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.10% | - |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.05% | - |
| Dec 3, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 5.54% | 360 |
| Dec 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.53% | - |
| Dec 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.18% | - |
| Nov 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.14% | - |
| Nov 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.70% | - |
| Nov 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.63% | - |
| Nov 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.77% | - |
| Nov 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.24% | - |
| Nov 21, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -1.58% | - |
| Nov 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.52% | 2,203 |
| Nov 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.11% | - |
| Nov 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.43% | 1,740 |
| Nov 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | - |
| Nov 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.92% | - |
| Nov 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.72% | 17,500 |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.22% | - |
| Nov 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.26% | - |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.43% | - |
| Nov 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.37% | - |
| Nov 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.65% | - |
| Nov 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Nov 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.19% | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.43% | - |
| Oct 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.34% | - |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.29% | - |
| Oct 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.07% | - |
| Oct 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.98% | - |
| Oct 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.10% | - |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.85% | - |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.80% | - |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.44% | - |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.93% | - |
| Oct 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.81% | 2,500 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.10% | - |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.81% | - |
| Oct 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 8.06% | 2,515 |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.02% | - |
| Oct 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.58% | - |
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.82% | - |
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 6.47% | - |
| Oct 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.93% | - |
| Oct 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.71% | - |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.23% | - |
| Oct 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.62% | - |
| Oct 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.96% | - |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.54% | - |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.64% | - |
| Sep 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.36% | - |
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.28% | - |
| Sep 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.09% | - |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.34% | - |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.48% | - |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.53% | - |
| Sep 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | - |
| Sep 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.14% | - |
| Sep 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 5.42% | - |
| Sep 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.53% | - |
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.37% | - |
| Sep 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.54% | - |
| Sep 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.88% | - |
| Sep 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.34% | - |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.26% | - |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.51% | - |
| Sep 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.91% | - |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.70% | - |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.40% | - |
| Sep 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Sep 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.16% | - |
| Aug 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.80% | - |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.33% | - |
| Aug 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.76% | - |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.36% | - |
| Aug 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.45% | - |
| Aug 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.12% | - |
| Aug 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.37% | - |
| Aug 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.89% | - |
| Aug 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.19% | - |
| Aug 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.11% | - |
| Aug 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5.82% | - |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.92% | - |
| Aug 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.33% | - |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.56% | - |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.17% | - |
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.36% | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.34% | - |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.13% | - |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.40% | - |
| Aug 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.20% | - |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.20% | - |
| Jul 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.84% | - |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.71% | - |
| Jul 28, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.10% | 2,460 |
| Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.81% | - |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.30% | - |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.58% | - |
| Jul 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.26% | - |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.91% | - |