ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	34.500	34.850	34.100	34.100	30.429	573
2023-06-28	34.300	34.950	34.300	34.550	30.831	684
2023-06-27	34.650	35.250	34.200	34.250	30.563	6,957
2023-06-26	34.800	35.400	34.800	35.000	31.232	1,295
2023-06-23	35.000	35.300	35.000	35.150	31.366	947
2023-06-22	34.400	35.200	34.000	35.000	31.232	6,614
2023-06-21	34.650	34.700	34.300	34.450	30.742	909
2023-06-20	34.700	34.800	34.600	34.650	30.920	2,867
2023-06-19	34.550	35.350	34.550	34.800	31.054	3,187
2023-06-16	34.100	34.850	34.100	34.550	30.831	7,711
2023-06-15	34.250	34.250	34.000	34.100	30.429	1,020
2023-06-14	34.650	34.950	34.350	34.600	30.876	1,521
2023-06-13	33.800	34.950	33.800	34.700	30.965	7,719
2023-06-12	34.550	34.900	34.000	34.000	30.340	3,541
2023-06-09	34.350	35.150	33.950	34.550	30.831	3,189
2023-06-08	34.150	34.150	34.150	34.150	30.474	136
2023-06-07	35.950	36.150	34.800	34.800	31.054	5,646
2023-06-06	35.100	36.150	35.100	36.000	32.125	2,593
2023-06-05	34.350	35.900	34.350	35.200	31.411	5,817
2023-06-02	33.600	34.350	33.600	34.250	30.563	5,478
2023-06-01	33.650	33.950	33.550	33.600	29.983	1,410
2023-05-31	33.500	34.050	33.500	33.550	29.939	1,679
2023-05-30	34.000	34.400	33.900	33.950	30.296	1,130
2023-05-29	34.300	34.700	34.150	34.350	30.652	1,337
2023-05-26	32.200	34.200	32.200	34.200	30.519	9,889
2023-05-25	32.550	32.650	32.000	32.200	28.734	7,908
2023-05-24	33.600	33.750	32.500	32.550	29.046	6,840
2023-05-23	33.850	33.950	33.350	33.700	30.072	3,775
2023-05-22	34.000	34.250	33.850	33.850	30.206	2,605
2023-05-19	34.250	34.350	33.700	34.300	30.608	4,728
2023-05-18	34.050	34.550	33.150	34.200	30.519	6,266
2023-05-17	34.800	35.000	34.100	34.400	30.697	3,835
2023-05-16	35.100	35.650	34.900	35.100	31.322	2,745
2023-05-15	35.650	35.800	35.000	35.650	31.813	4,498
2023-05-12	35.400	35.700	35.200	35.300	31.500	3,532
2023-05-11	35.600	35.600	34.650	35.500	31.679	6,267
2023-05-10	35.850	36.050	35.250	35.950	32.080	10,111
2023-05-09	38.950	39.450	38.100	39.000	31.589	10,110
2023-05-08	37.950	39.300	37.750	38.900	31.508	14,703
2023-05-05	38.700	38.700	37.700	37.700	30.536	6,107
2023-05-04	38.700	39.000	38.100	38.300	31.022	5,668
2023-05-03	38.700	38.700	37.700	38.500	31.184	7,235
2023-05-02	37.400	38.000	37.400	38.000	30.779	5,380
2023-04-28	38.000	38.000	36.650	37.050	30.010	4,605
2023-04-27	38.000	38.000	37.450	37.650	30.496	1,255
2023-04-26	37.800	38.000	37.100	38.000	30.779	5,074
2023-04-25	37.500	37.500	37.050	37.400	30.293	4,047
2023-04-24	37.250	37.400	37.150	37.150	30.091	1,821
2023-04-21	36.600	37.050	36.500	36.900	29.888	1,098
2023-04-20	37.500	37.550	36.450	37.200	30.131	4,769
2023-04-19	37.400	37.800	37.050	37.050	30.010	3,318
2023-04-18	37.600	37.800	37.050	37.500	30.374	4,103
2023-04-17	37.350	38.300	37.150	37.150	30.091	5,551
2023-04-14	36.750	37.200	36.350	37.100	30.050	1,619
2023-04-13	36.500	37.050	36.200	36.500	29.564	2,839
2023-04-12	36.500	37.050	36.250	36.350	29.443	5,033
2023-04-11	36.450	36.500	36.000	36.350	29.443	5,142
2023-04-06	36.000	36.300	34.850	36.300	29.402	19,368
2023-04-05	34.450	34.500	33.700	33.850	27.418	5,374
2023-04-04	35.550	35.600	34.300	34.300	27.783	2,920

← NewerPage 15 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.