ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	31.000	31.000	30.650	30.650	27.351	2,015
2023-09-20	31.000	31.350	31.000	31.000	27.663	820
2023-09-19	31.100	31.500	31.000	31.200	27.842	1,812
2023-09-18	32.000	32.200	31.200	31.200	27.842	868
2023-09-15	32.300	32.300	31.000	31.700	28.288	1,774
2023-09-14	32.000	32.200	30.850	31.050	27.708	3,486
2023-09-13	32.000	32.000	31.450	31.450	28.065	1,030
2023-09-12	32.150	32.550	32.000	32.100	28.645	1,600
2023-09-11	32.000	32.450	32.000	32.450	28.957	208
2023-09-08	32.350	32.350	32.000	32.150	28.689	322
2023-09-07	32.050	32.700	31.700	32.700	29.180	2,254
2023-09-06	32.200	32.200	31.700	31.700	28.288	131
2023-09-05	33.250	33.250	32.000	32.050	28.600	1,434
2023-09-04	32.650	32.750	32.000	32.750	29.225	689
2023-09-01	32.550	32.850	32.100	32.300	28.823	857
2023-08-31	31.900	32.750	31.700	32.550	29.046	1,634
2023-08-30	32.000	32.150	31.550	31.550	28.154	1,135
2023-08-29	32.300	32.500	32.200	32.200	28.734	369
2023-08-28	32.900	32.900	32.300	32.450	28.957	790
2023-08-25	32.800	33.350	32.800	32.950	29.403	1,020
2023-08-24	33.350	33.650	33.000	33.000	29.448	438
2023-08-23	32.850	33.000	32.750	33.000	29.448	589
2023-08-22	33.050	33.450	32.800	32.800	29.269	213
2023-08-21	32.900	33.600	32.500	32.500	29.002	1,218
2023-08-18	32.750	33.000	32.750	32.900	29.359	1,482
2023-08-17	33.650	33.650	32.750	32.800	29.269	508
2023-08-16	32.850	33.450	32.500	33.300	29.715	2,174
2023-08-15	34.300	34.300	33.400	33.600	29.983	637
2023-08-14	34.600	34.800	33.650	33.650	30.028	519
2023-08-11	35.550	35.650	34.950	34.950	31.188	1,507
2023-08-10	35.000	35.700	35.000	35.300	31.500	1,232
2023-08-09	35.300	35.300	35.000	35.300	31.500	1,145
2023-08-08	35.000	35.650	35.000	35.300	31.500	852
2023-08-07	35.100	35.950	35.050	35.100	31.322	777
2023-08-04	35.000	35.450	34.900	35.200	31.411	4,646
2023-08-03	35.450	35.550	35.000	35.000	31.232	7,154
2023-08-02	35.000	35.350	34.500	35.100	31.322	6,487
2023-08-01	35.350	35.350	34.650	35.000	31.232	1,948
2023-07-31	33.700	35.350	33.700	35.000	31.232	5,831
2023-07-28	33.950	34.200	33.650	34.000	30.340	1,124
2023-07-27	33.550	34.250	33.500	34.250	30.563	2,738
2023-07-26	33.600	33.600	33.600	33.600	29.983	288
2023-07-25	33.450	33.550	33.050	33.500	29.894	337
2023-07-24	33.250	33.700	33.000	33.350	29.760	1,852
2023-07-21	33.350	33.350	33.200	33.200	29.626	175
2023-07-20	33.300	33.800	33.300	33.700	30.072	89
2023-07-19	33.450	33.800	33.350	33.350	29.760	351
2023-07-18	33.650	34.000	33.500	33.750	30.117	392
2023-07-17	33.850	34.300	33.200	33.200	29.626	1,691
2023-07-14	33.500	33.850	33.500	33.850	30.206	2,179
2023-07-13	33.100	33.300	33.050	33.300	29.715	440
2023-07-12	33.050	33.400	32.350	33.400	29.805	2,880
2023-07-11	33.000	33.850	33.000	33.400	29.805	827
2023-07-10	33.150	33.150	33.150	33.150	29.582	189
2023-07-07	32.400	33.200	32.400	33.150	29.582	2,658
2023-07-06	32.850	33.050	32.750	32.750	29.225	2,030
2023-07-05	33.000	33.050	32.450	33.050	29.492	2,403
2023-07-04	34.150	34.200	33.250	33.250	29.671	4,133
2023-07-03	34.850	34.850	34.200	34.200	30.519	2,526
2023-06-30	33.850	34.550	33.750	34.500	30.786	6,064

← NewerPage 14 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.