ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	29.950	29.950	29.900	29.900	26.681	371
2024-03-11	29.950	30.000	29.700	30.000	26.771	1,210
2024-03-08	29.950	30.000	28.900	30.000	26.771	7,092
2024-03-07	29.800	29.950	29.800	29.950	26.726	1,735
2024-03-06	29.350	29.650	28.800	29.550	26.369	2,535
2024-03-05	29.000	29.750	29.000	29.700	26.503	983
2024-03-04	29.900	30.000	28.400	29.000	25.878	10,850
2024-03-01	30.000	30.000	29.900	29.900	26.681	500
2024-02-29	29.850	29.900	29.350	29.900	26.681	4,477
2024-02-28	29.850	29.900	29.400	29.800	26.592	1,949
2024-02-27	29.700	29.900	29.700	29.900	26.681	1,045
2024-02-26	29.450	29.850	29.450	29.850	26.637	329
2024-02-23	29.200	29.450	29.200	29.450	26.280	24
2024-02-22	29.400	29.450	28.850	29.450	26.280	2,074
2024-02-21	29.400	29.700	29.400	29.700	26.503	1,109
2024-02-20	29.250	29.800	29.250	29.700	26.503	388
2024-02-19	29.800	30.000	29.400	29.550	26.369	1,415
2024-02-16	29.100	30.000	28.950	29.750	26.548	6,405
2024-02-15	29.500	29.500	29.150	29.150	26.012	4,114
2024-02-14	29.500	29.750	29.200	29.450	26.280	1,953
2024-02-13	29.300	29.650	29.300	29.500	26.325	2,541
2024-02-12	30.000	30.000	28.750	29.300	26.146	4,098
2024-02-09	30.100	30.400	29.700	30.300	27.038	5,280
2024-02-08	30.800	30.800	30.400	30.400	27.128	374
2024-02-07	31.000	31.150	30.550	30.550	27.262	1,155
2024-02-06	30.700	31.000	30.700	31.000	27.663	217
2024-02-05	31.000	31.150	30.650	30.650	27.351	1,026
2024-02-02	30.450	30.850	30.450	30.850	27.529	266
2024-02-01	31.100	31.100	30.600	30.650	27.351	729
2024-01-31	30.600	31.150	30.600	30.600	27.306	2,594
2024-01-30	30.400	30.700	30.400	30.600	27.306	157
2024-01-29	30.350	30.650	30.350	30.350	27.083	472
2024-01-26	30.600	30.800	30.300	30.500	27.217	809
2024-01-25	30.900	30.900	30.600	30.600	27.306	1,035
2024-01-24	30.950	31.150	30.650	30.900	27.574	819
2024-01-23	31.300	31.300	30.900	30.900	27.574	1,313
2024-01-22	31.000	31.300	30.600	31.000	27.663	1,872
2024-01-19	30.900	31.000	30.900	30.950	27.618	1,404
2024-01-18	30.600	31.550	30.600	30.900	27.574	11,600
2024-01-17	30.500	30.550	30.500	30.550	27.262	553
2024-01-16	31.000	31.000	30.500	30.500	27.217	1,007
2024-01-15	31.500	31.500	30.500	30.550	27.262	3,963
2024-01-12	31.650	31.700	31.600	31.600	28.198	296
2024-01-11	31.650	31.650	31.650	31.650	28.243	78
2024-01-10	31.350	31.900	31.300	31.900	28.466	530
2024-01-09	31.450	31.600	31.350	31.350	27.975	115
2024-01-08	31.900	31.950	31.300	31.550	28.154	4,511
2024-01-05	31.500	32.000	31.500	32.000	28.555	13
2024-01-04	32.100	32.100	31.650	31.650	28.243	128
2024-01-03	32.250	32.250	32.250	32.250	28.779	2
2024-01-02	33.250	33.250	32.550	32.550	29.046	221
2023-12-29	32.400	33.300	32.000	33.300	29.715	1,355
2023-12-28	31.550	32.550	31.500	32.350	28.868	8,493
2023-12-27	31.000	31.650	31.000	31.600	28.198	5,990
2023-12-22	31.050	31.350	31.000	31.000	27.663	2,430
2023-12-21	30.900	31.200	30.900	31.200	27.842	347
2023-12-20	31.150	31.300	31.050	31.150	27.797	477
2023-12-19	31.200	31.600	31.150	31.150	27.797	1,437
2023-12-18	30.500	31.200	30.500	31.200	27.842	5,022
2023-12-15	31.000	31.400	30.200	30.200	26.949	36,770

← NewerPage 12 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.