ZEAL Network SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	35.200	35.400	35.000	35.300	32.535	2,640
2024-08-29	35.300	35.600	35.200	35.200	32.442	2,421
2024-08-28	35.800	35.800	35.600	35.600	32.811	67
2024-08-27	35.600	35.600	35.100	35.500	32.719	1,665
2024-08-26	35.900	35.900	35.000	35.300	32.535	2,287
2024-08-23	35.600	35.600	35.100	35.600	32.811	730
2024-08-22	35.600	36.200	35.600	35.800	32.995	1,424
2024-08-21	35.600	35.600	35.000	35.300	32.535	2,636
2024-08-20	36.200	36.200	35.700	35.900	33.088	228
2024-08-19	36.600	36.800	36.000	36.100	33.272	1,025
2024-08-16	36.100	36.500	36.100	36.500	33.641	699
2024-08-15	37.400	37.400	36.000	36.000	33.180	9,916
2024-08-14	37.400	37.400	37.000	37.100	34.194	658
2024-08-13	37.500	37.500	37.000	37.300	34.378	1,285
2024-08-12	37.400	37.600	37.000	37.000	34.101	1,284
2024-08-09	37.500	37.600	37.000	37.100	34.194	3,399
2024-08-08	37.500	37.700	37.500	37.500	34.562	4,617
2024-08-07	36.000	37.600	36.000	37.600	34.654	73,165
2024-08-06	35.000	35.500	35.000	35.500	32.719	6,653
2024-08-05	34.400	35.600	33.900	34.700	31.982	11,681
2024-08-02	36.500	36.700	35.600	36.100	33.272	6,906
2024-08-01	35.900	37.200	35.900	36.700	33.825	11,998
2024-07-31	35.500	35.800	35.200	35.800	32.995	1,410
2024-07-30	35.100	35.500	34.900	35.000	32.258	1,502
2024-07-29	34.800	35.800	34.800	35.800	32.995	1,031
2024-07-26	35.000	35.200	34.800	35.000	32.258	1,470
2024-07-25	35.500	35.500	35.100	35.100	32.350	847
2024-07-24	35.600	35.700	35.600	35.700	32.903	234
2024-07-23	35.500	35.900	35.500	35.900	33.088	1,550
2024-07-22	35.400	36.000	35.400	35.700	32.903	212
2024-07-19	36.600	36.700	35.100	35.500	32.719	5,643
2024-07-18	36.900	36.900	36.400	36.700	33.825	1,026
2024-07-17	36.500	37.200	36.500	36.800	33.917	1,310
2024-07-16	37.100	37.100	36.100	36.300	33.456	2,771
2024-07-15	37.800	37.800	37.200	37.200	34.286	478
2024-07-12	36.600	37.800	36.500	37.500	34.562	10,350
2024-07-11	35.200	37.800	35.000	36.700	33.825	24,202
2024-07-10	34.500	34.900	34.000	34.900	32.166	7,223
2024-07-09	33.900	35.200	33.900	34.200	31.521	5,907
2024-07-08	34.300	34.300	34.200	34.200	31.521	41
2024-07-05	34.000	34.500	34.000	34.000	31.336	488
2024-07-04	34.100	34.300	34.000	34.000	31.336	3,787
2024-07-03	33.700	34.300	33.500	34.300	31.613	3,163
2024-07-02	34.400	34.400	33.600	34.000	31.336	4,454
2024-07-01	35.300	35.300	34.500	34.600	31.889	2,449
2024-06-28	34.500	34.700	34.500	34.500	31.797	1,478
2024-06-27	34.500	34.700	34.500	34.500	31.797	1,870
2024-06-26	34.500	34.700	34.500	34.700	31.982	281
2024-06-25	34.500	35.100	34.500	34.500	31.797	3,377
2024-06-24	33.800	34.900	33.800	34.900	32.166	1,678
2024-06-21	34.700	35.000	33.600	34.500	31.797	4,281
2024-06-20	35.100	35.200	35.000	35.000	32.258	5,000
2024-06-19	35.200	36.400	35.200	35.200	32.442	5,125
2024-06-18	35.100	35.600	35.100	35.200	32.442	777
2024-06-17	35.200	35.200	35.000	35.000	32.258	1,990
2024-06-14	35.000	35.200	35.000	35.000	32.258	2,944
2024-06-13	35.100	35.200	35.000	35.000	32.258	1,583
2024-06-12	35.600	35.700	35.200	35.200	32.442	575
2024-06-11	35.600	36.000	35.600	36.000	33.180	170
2024-06-10	35.600	36.000	35.500	35.800	32.995	1,122

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.4000 EUR
2025-05-22	2.4000 EUR
2024-05-29	1.1000 EUR
2023-05-10	3.6000 EUR
2022-07-01	2.1000 EUR
2021-06-02	0.9000 EUR
2020-06-22	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.