ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	27.250	27.400	26.450	26.700	21.627	9,497
2022-10-14	27.050	28.000	27.050	27.250	22.072	7,011
2022-10-13	26.750	27.550	26.300	27.300	22.113	8,558
2022-10-12	26.900	27.200	26.750	27.050	21.910	4,711
2022-10-11	27.050	27.550	27.050	27.300	22.113	10,896
2022-10-10	26.700	27.550	26.400	27.350	22.153	7,488
2022-10-07	27.150	27.550	26.750	26.950	21.829	7,485
2022-10-06	27.550	27.600	27.250	27.250	22.072	1,197
2022-10-05	27.650	27.850	27.350	27.500	22.275	8,626
2022-10-04	26.700	27.800	26.700	27.800	22.518	7,262
2022-10-03	26.150	26.500	25.950	26.500	21.465	4,133
2022-09-30	26.000	26.850	25.850	26.350	21.343	6,768
2022-09-29	26.000	26.000	24.850	25.900	20.979	18,363
2022-09-28	26.250	26.350	25.400	26.050	21.100	6,940
2022-09-27	26.750	27.350	26.550	26.550	21.505	22,165
2022-09-26	27.700	27.800	26.200	27.000	21.870	29,909
2022-09-23	27.700	27.950	27.700	27.750	22.477	16,885
2022-09-22	27.800	28.050	27.550	27.700	22.437	8,944
2022-09-21	28.100	28.950	28.100	28.650	23.206	3,605
2022-09-20	27.450	28.350	27.250	28.300	22.923	13,095
2022-09-19	27.850	27.900	27.500	27.850	22.558	4,847
2022-09-16	28.000	28.500	27.550	27.550	22.315	522,017
2022-09-15	28.600	28.750	28.000	28.000	22.680	20,918
2022-09-14	28.000	29.250	28.000	28.300	22.923	10,866
2022-09-13	29.600	29.600	27.900	28.200	22.842	16,085
2022-09-12	28.450	29.150	28.350	29.000	23.490	14,857
2022-09-09	29.150	29.150	28.550	28.550	23.125	6,657
2022-09-08	28.600	29.250	28.400	29.150	23.611	9,133
2022-09-07	28.600	28.950	28.250	28.900	23.409	11,791
2022-09-06	28.250	28.800	28.200	28.800	23.328	4,629
2022-09-05	29.000	29.000	28.050	28.300	22.923	5,208
2022-09-02	29.300	29.550	27.300	28.600	23.166	11,522
2022-09-01	29.300	29.400	29.000	29.300	23.733	7,867
2022-08-31	29.000	29.450	28.700	29.450	23.854	12,209
2022-08-30	28.750	30.000	28.400	29.200	23.652	6,220
2022-08-29	29.950	29.950	28.400	29.100	23.571	3,404
2022-08-26	30.300	30.550	29.550	29.850	24.178	17,228
2022-08-25	31.650	32.250	29.450	30.050	24.340	14,754
2022-08-24	32.250	32.550	31.450	32.000	25.920	5,939
2022-08-23	33.000	33.350	31.450	32.350	26.203	6,681
2022-08-22	34.650	34.650	32.200	32.950	26.689	10,819
2022-08-19	34.350	34.350	33.700	34.100	27.621	10,702
2022-08-18	35.050	35.050	34.300	34.300	27.783	2,722
2022-08-17	34.550	35.450	34.350	34.400	27.864	2,855
2022-08-16	34.400	35.350	34.400	34.950	28.309	3,036
2022-08-15	34.400	34.950	34.350	34.600	28.026	2,559
2022-08-12	32.350	35.000	32.350	34.400	27.864	13,844
2022-08-11	33.100	33.350	32.500	32.700	26.487	3,578
2022-08-10	32.000	33.650	31.650	32.850	26.608	1,785
2022-08-09	31.100	32.400	31.100	32.000	25.920	4,657
2022-08-08	31.000	31.200	30.700	30.850	24.988	2,509
2022-08-05	30.600	30.850	30.550	30.800	24.948	863
2022-08-04	30.750	31.350	30.500	30.750	24.907	4,140
2022-08-03	31.050	31.300	30.250	30.450	24.664	4,279
2022-08-02	31.000	31.250	30.700	31.000	25.110	3,511
2022-08-01	31.750	31.750	30.200	31.100	25.191	3,693
2022-07-29	31.500	31.500	30.250	31.300	25.353	8,414
2022-07-28	31.100	31.450	31.000	31.050	25.150	3,013
2022-07-27	31.400	31.500	31.050	31.050	25.150	1,742
2022-07-26	31.800	32.050	31.600	31.700	25.677	1,510

← NewerPage 18 of 22 · 1,279 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.