ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	35.550	35.600	34.300	34.300	27.783	2,920
2023-04-03	36.150	36.150	34.900	35.050	28.390	5,027
2023-03-31	36.300	36.300	35.250	35.250	28.552	8,739
2023-03-30	35.750	36.200	35.400	35.950	29.119	5,135
2023-03-29	35.750	36.150	34.850	35.150	28.471	14,396
2023-03-28	35.600	35.800	34.750	35.200	28.511	3,559
2023-03-27	35.550	35.700	34.800	35.450	28.714	4,442
2023-03-24	35.850	35.850	34.300	34.450	27.904	2,095
2023-03-23	34.450	36.000	34.150	35.600	28.835	10,748
2023-03-22	34.350	35.000	34.050	34.100	27.621	4,037
2023-03-21	34.250	34.250	33.850	33.950	27.499	1,371
2023-03-20	33.500	34.500	32.950	33.600	27.216	5,218
2023-03-17	32.600	33.950	32.600	33.450	27.094	3,872
2023-03-16	32.550	33.750	32.550	33.600	27.216	2,011
2023-03-15	33.950	33.950	32.600	32.800	26.568	2,008
2023-03-14	32.600	33.800	32.600	33.800	27.378	567
2023-03-13	33.050	33.050	32.200	32.700	26.487	5,002
2023-03-10	33.950	33.950	32.800	33.150	26.851	3,584
2023-03-09	33.000	33.750	32.950	33.750	27.337	4,456
2023-03-08	34.000	34.000	33.350	33.450	27.094	6,134
2023-03-07	33.600	33.800	33.000	33.650	27.256	7,641
2023-03-06	32.800	33.500	32.800	33.250	26.932	7,412
2023-03-03	32.300	32.500	31.900	32.200	26.082	9,751
2023-03-02	31.400	32.200	31.400	32.100	26.001	4,509
2023-03-01	31.850	32.400	30.850	31.100	25.191	14,111
2023-02-28	32.500	32.500	31.000	31.500	25.515	18,867
2023-02-27	31.300	32.500	31.250	32.000	25.920	26,743
2023-02-24	29.850	29.850	29.200	29.300	23.733	9,051
2023-02-23	30.600	30.600	29.850	29.850	24.178	1,082
2023-02-22	30.800	30.800	30.000	30.300	24.543	2,205
2023-02-21	30.500	31.300	30.500	31.100	25.191	4,643
2023-02-20	29.400	30.850	29.200	30.600	24.786	4,268
2023-02-17	29.450	29.550	29.100	29.100	23.571	1,593
2023-02-16	29.300	30.000	29.100	29.600	23.976	5,382
2023-02-15	29.000	29.550	29.000	29.150	23.611	1,783
2023-02-14	29.500	29.550	28.900	28.900	23.409	1,879
2023-02-13	29.250	29.700	29.250	29.250	23.692	4,263
2023-02-10	30.100	30.300	28.300	29.150	23.611	10,008
2023-02-09	30.800	31.400	30.150	30.250	24.502	7,452
2023-02-08	30.150	30.600	30.150	30.600	24.786	1,791
2023-02-07	30.150	30.650	29.750	29.750	24.097	1,507
2023-02-06	30.800	31.950	30.050	30.450	24.664	5,472
2023-02-03	30.350	31.400	30.350	30.500	24.705	4,206
2023-02-02	30.100	31.000	30.050	30.450	24.664	4,989
2023-02-01	30.200	30.950	30.000	30.000	24.300	5,708
2023-01-31	29.050	30.650	29.050	30.200	24.462	4,850
2023-01-30	29.400	29.700	29.050	29.450	23.854	5,921
2023-01-27	29.900	30.000	29.500	29.500	23.895	2,897
2023-01-26	29.750	30.900	29.500	30.000	24.300	4,765
2023-01-25	30.200	30.300	29.500	29.850	24.178	5,984
2023-01-24	30.400	31.050	30.050	30.100	24.381	14,893
2023-01-23	30.450	30.550	30.150	30.400	24.624	3,702
2023-01-20	30.900	30.900	30.250	30.300	24.543	4,846
2023-01-19	30.900	31.150	30.600	31.050	25.150	2,325
2023-01-18	32.000	32.300	31.000	31.000	25.110	11,287
2023-01-17	32.100	32.550	31.900	32.000	25.920	6,954
2023-01-16	32.150	32.650	32.100	32.100	26.001	6,641
2023-01-13	32.400	33.350	32.050	32.100	26.001	9,507
2023-01-12	31.850	32.300	31.700	32.100	26.001	4,637
2023-01-11	31.700	31.950	31.400	31.500	25.515	4,390

← NewerPage 16 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.