ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	30.900	31.000	30.500	31.000	27.663	2,407
2023-12-13	31.300	31.350	30.350	30.600	27.306	1,191
2023-12-12	31.600	31.650	31.300	31.400	28.020	648
2023-12-11	32.050	32.150	31.800	31.800	28.377	495
2023-12-08	31.050	32.200	31.050	31.950	28.511	1,657
2023-12-07	31.150	31.150	30.300	30.850	27.529	4,707
2023-12-06	31.750	31.750	30.600	31.250	27.886	4,875
2023-12-05	32.500	32.500	31.800	31.800	28.377	344
2023-12-04	33.150	33.150	31.800	32.500	29.002	642
2023-12-01	33.200	33.200	33.200	33.200	29.626	128
2023-11-30	32.700	33.250	32.300	32.850	29.314	2,463
2023-11-29	33.000	33.350	32.350	32.400	28.912	3,150
2023-11-28	32.600	33.650	32.600	33.300	29.715	2,686
2023-11-27	32.650	32.700	32.650	32.700	29.180	1,001
2023-11-24	32.000	32.350	32.000	32.350	28.868	138
2023-11-23	32.100	32.100	32.100	32.100	28.645	54
2023-11-22	32.000	32.150	31.750	31.900	28.466	465
2023-11-21	32.250	32.250	31.050	31.650	28.243	1,318
2023-11-20	32.000	32.550	32.000	32.550	29.046	1,577
2023-11-17	32.250	32.250	31.900	32.200	28.734	105
2023-11-16	33.350	33.350	32.000	32.250	28.779	10,172
2023-11-15	33.000	33.550	32.750	33.300	29.715	2,629
2023-11-14	31.150	32.350	31.150	32.350	28.868	5,008
2023-11-13	31.550	32.050	30.900	30.900	27.574	442
2023-11-10	32.450	32.600	31.400	31.550	28.154	775
2023-11-09	30.000	32.800	30.000	32.800	29.269	10,501
2023-11-08	30.100	30.100	30.000	30.000	26.771	1,235
2023-11-07	30.050	30.050	29.800	29.800	26.592	387
2023-11-06	30.850	31.100	30.050	30.050	26.815	1,896
2023-11-03	30.550	30.800	30.500	30.800	27.485	234
2023-11-02	30.300	30.500	29.950	30.500	27.217	686
2023-11-01	30.700	30.700	29.300	30.050	26.815	16,101
2023-10-31	30.500	30.750	30.300	30.500	27.217	2,342
2023-10-30	30.500	30.800	30.500	30.500	27.217	3,398
2023-10-27	30.450	30.500	30.450	30.500	27.217	206
2023-10-26	30.350	31.000	30.350	30.700	27.395	344
2023-10-25	30.900	30.900	30.300	30.650	27.351	707
2023-10-24	30.600	30.900	30.600	30.900	27.574	249
2023-10-23	30.300	31.650	30.300	31.050	27.708	381
2023-10-20	30.750	31.500	30.700	30.700	27.395	857
2023-10-19	31.550	31.550	31.000	31.000	27.663	393
2023-10-18	31.000	31.000	31.000	31.000	27.663	124
2023-10-17	31.500	31.500	31.000	31.300	27.931	1,662
2023-10-16	32.100	32.100	31.500	31.500	28.109	1,817
2023-10-13	32.150	32.800	32.100	32.150	28.689	444
2023-10-12	31.800	32.400	31.700	31.800	28.377	724
2023-10-11	32.000	32.150	31.500	31.700	28.288	903
2023-10-10	31.700	31.700	31.700	31.700	28.288	47
2023-10-09	31.600	32.000	31.350	31.700	28.288	1,459
2023-10-06	31.500	31.500	31.300	31.300	27.931	1,518
2023-10-05	31.500	31.500	31.500	31.500	28.109	84
2023-10-04	31.450	31.500	31.300	31.300	27.931	1,068
2023-10-03	31.650	31.900	31.400	31.450	28.065	987
2023-10-02	31.850	31.850	31.400	31.400	28.020	664
2023-09-29	31.050	31.900	30.700	31.550	28.154	2,996
2023-09-28	30.400	30.700	30.150	30.700	27.395	587
2023-09-27	30.300	30.450	30.200	30.450	27.172	229
2023-09-26	30.050	31.400	30.050	30.300	27.038	6,442
2023-09-25	29.800	30.200	29.800	30.150	26.905	1,425
2023-09-22	30.500	30.550	29.950	30.100	26.860	1,511

← NewerPage 13 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.