ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	31.550	32.050	31.500	31.500	25.515	3,555
2022-07-22	31.950	31.950	31.550	31.600	25.596	1,610
2022-07-21	31.850	31.900	31.250	31.500	25.515	1,130
2022-07-20	31.700	31.850	31.200	31.400	25.434	1,637
2022-07-19	31.950	31.950	31.000	31.400	25.434	595
2022-07-18	31.050	32.050	31.050	31.650	25.636	2,227
2022-07-15	31.850	31.850	30.600	31.300	25.353	6,438
2022-07-14	31.550	32.100	31.150	31.500	25.515	2,121
2022-07-13	33.100	33.100	31.600	31.800	25.758	4,517
2022-07-12	32.400	33.100	32.400	32.700	26.487	2,758
2022-07-11	33.800	33.800	32.400	32.550	26.365	4,153
2022-07-08	33.350	33.750	33.100	33.750	27.337	2,592
2022-07-07	33.200	33.700	32.300	33.000	26.730	7,851
2022-07-06	31.800	33.050	31.800	32.950	26.689	4,409
2022-07-05	35.200	35.200	32.250	32.250	26.122	6,070
2022-07-04	35.000	35.900	34.750	35.350	28.633	6,333
2022-07-01	35.200	36.100	35.200	35.400	28.673	6,367
2022-06-30	39.500	39.500	36.800	37.500	28.673	7,933
2022-06-29	38.100	38.700	36.850	37.150	28.406	4,472
2022-06-28	38.100	39.000	38.100	38.350	29.323	3,036
2022-06-27	38.900	39.000	37.650	38.450	29.400	3,147
2022-06-24	38.500	39.300	38.200	38.850	29.706	7,515
2022-06-23	37.200	38.800	37.200	38.300	29.285	2,956
2022-06-22	36.900	37.750	36.900	37.400	28.597	1,201
2022-06-21	38.050	38.750	36.950	37.150	28.406	1,964
2022-06-20	37.850	38.250	37.150	37.700	28.826	1,035
2022-06-17	35.750	37.650	35.250	37.650	28.788	8,093
2022-06-16	36.150	37.200	36.000	36.100	27.603	8,167
2022-06-15	37.350	37.350	36.200	36.350	27.794	4,475
2022-06-14	38.000	38.000	36.500	36.750	28.100	3,231
2022-06-13	37.650	38.450	37.500	38.000	29.056	2,029
2022-06-10	38.700	38.900	38.000	38.350	29.323	4,158
2022-06-09	39.200	39.450	38.700	38.950	29.782	6,226
2022-06-08	40.150	40.150	39.250	39.250	30.012	11,376
2022-06-07	39.250	39.750	38.950	39.500	30.203	7,761
2022-06-06	39.950	40.000	39.500	39.500	30.203	2,146
2022-06-03	39.550	40.200	39.250	39.850	30.470	905
2022-06-02	39.300	39.600	39.250	39.550	30.241	523
2022-06-01	39.250	39.950	39.050	39.950	30.547	6,132
2022-05-31	37.850	39.250	37.850	39.250	30.012	34,901
2022-05-30	38.000	38.600	37.350	37.650	28.788	3,824
2022-05-27	36.950	38.400	36.600	38.350	29.323	5,657
2022-05-26	37.350	37.350	36.750	37.200	28.444	692
2022-05-25	37.150	37.550	37.050	37.400	28.597	1,689
2022-05-24	38.600	38.800	37.100	37.450	28.635	3,268
2022-05-23	37.300	38.900	37.300	38.350	29.323	7,235
2022-05-20	36.650	37.300	36.150	37.300	28.521	3,793
2022-05-19	36.450	37.000	35.950	36.400	27.832	6,364
2022-05-18	36.700	37.200	35.600	36.800	28.138	3,936
2022-05-17	36.750	36.850	36.500	36.500	27.909	721
2022-05-16	37.850	37.850	36.500	36.600	27.985	2,935
2022-05-13	36.500	37.850	36.150	37.850	28.941	7,307
2022-05-12	35.250	37.500	35.250	36.450	27.871	4,960
2022-05-11	35.800	37.000	35.800	36.700	28.062	2,830
2022-05-10	35.800	35.800	35.000	35.550	27.182	2,096
2022-05-09	35.500	35.900	35.400	35.900	27.450	4,419
2022-05-06	36.450	36.450	35.400	35.400	27.068	3,707
2022-05-05	37.850	37.850	36.200	36.700	28.062	1,624
2022-05-04	36.600	36.800	36.200	36.700	28.062	4,211
2022-05-03	38.000	38.600	36.250	36.250	27.718	5,174

← NewerPage 19 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.