ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	36.850	38.000	36.700	37.550	28.712	5,253
2022-04-29	36.500	37.250	36.500	36.900	28.215	4,603
2022-04-28	36.050	36.900	36.050	36.450	27.871	2,469
2022-04-27	35.450	36.000	35.450	35.900	27.450	3,776
2022-04-26	36.150	36.150	35.650	35.800	27.374	4,452
2022-04-25	36.000	36.300	35.700	35.750	27.335	2,159
2022-04-22	36.300	36.350	35.600	36.100	27.603	1,289
2022-04-21	36.550	37.000	36.100	36.100	27.603	6,961
2022-04-20	37.350	37.350	36.250	36.250	27.718	6,991
2022-04-19	37.300	37.400	36.850	37.400	28.597	4,153
2022-04-14	35.500	37.250	35.500	37.050	28.329	9,466
2022-04-13	35.150	35.550	34.800	35.350	27.030	2,470
2022-04-12	35.650	35.750	34.850	34.900	26.685	3,633
2022-04-11	35.500	36.050	35.500	35.850	27.412	2,511
2022-04-08	35.700	35.800	35.550	35.600	27.221	1,254
2022-04-07	35.600	35.750	35.150	35.350	27.030	4,117
2022-04-06	35.200	35.850	34.900	35.850	27.412	3,526
2022-04-05	35.400	36.100	35.400	35.450	27.106	2,208
2022-04-04	35.800	35.950	35.400	35.400	27.068	1,565
2022-04-01	36.300	36.300	35.700	35.800	27.374	6,443
2022-03-31	35.800	36.250	35.800	36.050	27.565	4,954
2022-03-30	36.550	36.550	35.900	36.050	27.565	7,054
2022-03-29	36.350	36.650	35.550	36.650	28.024	6,193
2022-03-28	36.850	37.250	35.650	36.100	27.603	18,623
2022-03-25	37.950	38.000	36.400	36.800	28.138	5,417
2022-03-24	39.500	39.750	37.550	38.100	29.132	5,350
2022-03-23	38.050	39.750	38.050	39.750	30.394	6,438
2022-03-22	38.500	38.850	38.200	38.800	29.668	4,278
2022-03-21	38.000	38.800	37.550	38.500	29.438	10,134
2022-03-18	36.500	38.250	36.100	38.250	29.247	17,478
2022-03-17	36.300	37.200	36.250	37.200	28.444	3,835
2022-03-16	36.350	36.550	35.950	36.250	27.718	4,343
2022-03-15	36.500	36.500	35.750	36.100	27.603	3,846
2022-03-14	35.900	36.600	35.900	36.300	27.756	3,786
2022-03-11	36.050	36.300	35.600	35.800	27.374	4,205
2022-03-10	35.800	36.750	35.650	36.200	27.679	3,991
2022-03-09	35.850	36.300	35.550	36.050	27.565	5,167
2022-03-08	35.900	36.450	35.600	35.900	27.450	10,179
2022-03-07	36.650	37.250	35.600	35.650	27.259	9,543
2022-03-04	36.000	37.150	36.000	37.000	28.291	8,748
2022-03-03	37.900	37.900	36.050	36.050	27.565	5,564
2022-03-02	37.700	37.850	36.900	37.700	28.826	4,628
2022-03-01	37.650	38.050	36.400	37.450	28.635	7,008
2022-02-28	36.050	37.400	35.800	37.400	28.597	6,252
2022-02-25	36.350	36.900	36.000	36.000	27.527	5,670
2022-02-24	36.050	36.500	35.050	36.100	27.603	20,145
2022-02-23	36.050	36.750	35.800	36.000	27.527	4,857
2022-02-22	35.500	36.350	35.300	35.800	27.374	8,063
2022-02-21	36.550	36.550	35.550	35.800	27.374	3,671
2022-02-18	37.000	37.450	36.800	36.800	28.138	7,170
2022-02-17	38.000	38.350	37.250	37.250	28.482	3,174
2022-02-16	39.250	39.300	37.850	37.850	28.941	6,937
2022-02-15	36.800	38.500	36.700	38.500	29.438	5,738
2022-02-14	36.400	37.100	36.000	36.550	27.947	7,795
2022-02-11	36.600	37.150	35.900	36.750	28.100	6,711
2022-02-10	36.350	36.850	36.000	36.500	27.909	2,225
2022-02-09	36.050	36.900	36.050	36.700	28.062	3,391
2022-02-08	36.300	36.900	35.800	35.800	27.374	3,318
2022-02-07	36.650	37.100	36.200	36.550	27.947	5,814
2022-02-04	36.950	37.750	36.900	36.900	28.215	6,446

← NewerPage 20 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.