ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	30.900	31.900	30.900	31.500	25.515	8,446
2023-01-09	30.500	30.950	30.500	30.850	24.988	3,806
2023-01-06	29.550	30.700	29.550	30.500	24.705	5,232
2023-01-05	29.300	30.350	29.100	29.550	23.935	3,233
2023-01-04	28.300	29.300	28.300	29.300	23.733	1,759
2023-01-03	28.300	28.650	28.000	28.600	23.166	3,762
2023-01-02	28.200	28.700	27.900	28.000	22.680	2,181
2022-12-30	28.400	28.750	28.150	28.150	22.801	1,289
2022-12-29	27.600	28.700	27.400	28.500	23.085	5,845
2022-12-28	27.950	27.950	27.750	27.900	22.599	1,785
2022-12-27	28.000	28.500	28.000	28.050	22.720	1,957
2022-12-23	27.950	28.200	27.950	28.000	22.680	535
2022-12-22	28.000	28.700	27.850	27.900	22.599	3,871
2022-12-21	27.950	28.050	27.900	28.000	22.680	3,572
2022-12-20	27.850	28.050	27.850	27.900	22.599	5,712
2022-12-19	28.100	28.150	27.850	27.950	22.639	8,489
2022-12-16	28.250	28.450	27.750	28.100	22.761	9,786
2022-12-15	28.500	28.550	27.700	28.000	22.680	8,378
2022-12-14	28.250	29.100	28.000	28.700	23.247	15,310
2022-12-13	28.150	29.000	28.050	28.450	23.044	14,822
2022-12-12	28.050	28.750	28.050	28.150	22.801	9,383
2022-12-09	28.300	29.000	28.150	28.350	22.963	6,424
2022-12-08	27.500	28.500	27.500	28.300	22.923	4,755
2022-12-07	27.500	28.450	27.500	27.600	22.356	7,846
2022-12-06	27.600	28.000	27.500	27.650	22.396	2,860
2022-12-05	28.100	28.300	27.500	27.800	22.518	3,749
2022-12-02	26.850	28.250	26.800	28.150	22.801	12,314
2022-12-01	27.100	27.150	26.700	26.900	21.789	13,188
2022-11-30	27.000	27.600	26.600	26.600	21.546	388,739
2022-11-29	27.650	27.650	27.050	27.250	22.072	12,256
2022-11-28	27.000	27.800	27.000	27.650	22.396	7,265
2022-11-25	26.700	27.800	26.500	27.450	22.234	5,644
2022-11-24	26.700	27.250	26.500	26.700	21.627	10,212
2022-11-23	26.650	26.950	26.600	26.700	21.627	6,414
2022-11-22	26.550	27.000	26.400	26.500	21.465	17,453
2022-11-21	27.200	27.300	26.400	26.550	21.505	14,785
2022-11-18	26.600	28.100	26.600	27.300	22.113	13,259
2022-11-17	26.850	26.950	26.300	26.600	21.546	11,975
2022-11-16	27.350	27.350	26.700	26.900	21.789	9,827
2022-11-15	28.350	28.350	27.100	27.100	21.951	15,648
2022-11-14	28.050	28.850	28.050	28.400	23.004	12,266
2022-11-11	27.250	28.150	26.600	28.150	22.801	26,062
2022-11-10	27.350	27.400	26.100	27.050	21.910	28,002
2022-11-09	27.400	27.800	27.300	27.650	22.396	10,069
2022-11-08	27.100	27.600	27.000	27.500	22.275	3,959
2022-11-07	27.400	27.650	26.550	26.900	21.789	14,758
2022-11-04	26.700	27.650	26.450	27.500	22.275	8,421
2022-11-03	26.400	26.900	26.350	26.700	21.627	10,994
2022-11-02	25.350	27.200	25.350	26.750	21.667	38,466
2022-11-01	25.800	26.000	25.000	25.250	20.452	6,889
2022-10-31	25.500	25.750	25.500	25.550	20.695	8,489
2022-10-28	25.700	25.900	24.650	25.400	20.574	13,844
2022-10-27	25.150	26.150	25.150	25.900	20.979	6,909
2022-10-26	24.850	25.250	24.850	25.250	20.452	4,098
2022-10-25	25.350	25.450	24.750	24.900	20.169	7,117
2022-10-24	24.950	25.600	24.950	25.350	20.533	6,986
2022-10-21	25.400	25.700	25.000	25.100	20.331	12,797
2022-10-20	26.000	26.300	25.700	25.800	20.898	9,399
2022-10-19	26.750	26.850	26.400	26.400	21.384	10,576
2022-10-18	26.750	27.400	26.400	26.600	21.546	9,432

← NewerPage 17 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.