ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	35.600	36.000	35.400	35.400	32.627	2,344
2024-06-06	36.100	36.100	35.500	35.800	32.995	1,382
2024-06-05	35.100	36.400	35.000	36.400	33.548	8,153
2024-06-04	35.300	35.500	35.000	35.100	32.350	1,418
2024-06-03	35.600	35.600	34.500	35.100	32.350	5,409
2024-05-31	35.200	35.400	34.900	35.300	32.535	9,123
2024-05-30	34.400	35.300	34.400	35.200	32.442	2,921
2024-05-29	33.600	34.600	33.200	34.300	31.613	5,850
2024-05-28	34.800	35.000	34.600	34.600	30.876	4,122
2024-05-27	35.000	35.600	34.800	34.900	31.143	3,769
2024-05-24	34.900	35.500	34.600	35.400	31.589	11,611
2024-05-23	35.200	36.000	34.500	34.800	31.054	10,636
2024-05-22	35.300	35.500	35.100	35.300	31.500	1,227
2024-05-21	35.500	35.600	35.300	35.400	31.589	1,063
2024-05-20	35.700	35.800	35.600	35.600	31.768	1,203
2024-05-17	35.800	36.100	35.800	35.800	31.946	280
2024-05-16	36.200	36.300	35.600	35.900	32.036	12,470
2024-05-15	35.800	36.400	35.700	36.300	32.393	6,346
2024-05-14	35.900	36.100	35.700	36.100	32.214	4,209
2024-05-13	36.000	36.200	35.400	35.800	31.946	2,146
2024-05-10	34.800	36.200	34.800	36.000	32.125	35,623
2024-05-09	35.900	35.900	34.800	34.800	31.054	12,496
2024-05-08	35.400	36.500	35.300	36.000	32.125	8,812
2024-05-07	34.600	36.000	34.600	35.200	31.411	15,406
2024-05-06	35.400	35.500	34.600	34.900	31.143	2,516
2024-05-03	34.900	35.400	34.400	35.200	31.411	12,027
2024-05-02	34.600	34.800	34.000	34.800	31.054	2,570
2024-04-30	34.800	35.000	34.300	34.800	31.054	6,346
2024-04-29	35.100	35.200	34.900	35.100	31.322	2,178
2024-04-26	34.900	35.300	34.500	34.800	31.054	7,168
2024-04-25	34.400	35.100	33.800	34.800	31.054	2,669
2024-04-24	35.200	35.300	34.600	35.000	31.232	4,736
2024-04-23	34.300	35.400	34.300	35.200	31.411	5,175
2024-04-22	33.700	34.000	33.100	34.000	30.340	2,744
2024-04-19	33.300	33.700	33.100	33.400	29.805	1,090
2024-04-18	34.000	34.000	33.400	33.400	29.805	699
2024-04-17	32.600	34.300	32.600	34.300	30.608	1,840
2024-04-16	33.400	33.400	32.000	32.900	29.359	4,185
2024-04-15	34.200	34.200	33.600	34.000	30.340	542
2024-04-12	35.000	35.000	34.100	34.300	30.608	1,266
2024-04-11	34.700	35.200	34.500	34.800	31.054	4,494
2024-04-10	35.500	35.900	34.200	34.400	30.697	5,394
2024-04-09	35.000	36.000	34.900	35.800	31.946	3,014
2024-04-08	35.000	35.300	34.800	35.300	31.500	5,842
2024-04-05	34.700	34.900	34.400	34.700	30.965	1,834
2024-04-04	35.100	35.100	34.400	35.000	31.232	5,774
2024-04-03	34.500	34.800	34.100	34.700	30.965	6,761
2024-04-02	34.400	34.500	33.600	34.500	30.786	5,899
2024-03-28	31.900	34.500	31.750	34.500	30.786	14,757
2024-03-27	31.850	32.000	31.550	31.550	28.154	1,196
2024-03-26	31.950	32.000	31.600	31.900	28.466	1,570
2024-03-25	31.700	32.000	31.700	31.900	28.466	432
2024-03-22	31.650	32.950	31.200	31.450	28.065	36,719
2024-03-21	29.000	32.450	28.700	32.000	28.555	29,404
2024-03-20	29.500	29.750	28.200	28.900	25.789	66,187
2024-03-19	29.100	29.500	29.100	29.500	26.325	3,009
2024-03-18	29.400	29.900	29.150	29.150	26.012	6,476
2024-03-15	29.550	29.900	29.300	29.350	26.191	2,406
2024-03-14	29.900	29.900	29.600	29.600	26.414	555
2024-03-13	29.850	29.900	29.600	29.750	26.548	375

← NewerPage 11 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.