ZEAL Network SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 40.500 | 40.600 | 39.900 | 40.000 | 30.585 | 6,491 |
| 2021-11-08 | 41.250 | 41.400 | 40.150 | 40.800 | 31.197 | 7,780 |
| 2021-11-05 | 40.100 | 41.700 | 40.100 | 41.350 | 31.617 | 17,316 |
| 2021-11-04 | 38.950 | 40.200 | 38.900 | 40.200 | 30.738 | 8,703 |
| 2021-11-03 | 37.850 | 38.700 | 36.700 | 38.700 | 29.591 | 23,755 |
| 2021-11-02 | 38.850 | 38.900 | 38.100 | 38.100 | 29.132 | 832 |
| 2021-11-01 | 38.000 | 38.850 | 38.000 | 38.850 | 29.706 | 3,249 |
| 2021-10-29 | 38.350 | 38.350 | 38.000 | 38.000 | 29.056 | 4,182 |
| 2021-10-28 | 38.300 | 38.600 | 38.300 | 38.450 | 29.400 | 6,399 |
| 2021-10-27 | 38.000 | 38.300 | 38.000 | 38.300 | 29.285 | 2,054 |
| 2021-10-26 | 38.200 | 38.300 | 38.000 | 38.150 | 29.170 | 2,418 |
| 2021-10-25 | 38.050 | 38.200 | 37.550 | 38.150 | 29.170 | 25,002 |
| 2021-10-22 | 38.500 | 38.500 | 38.000 | 38.200 | 29.209 | 3,465 |
| 2021-10-21 | 38.050 | 38.500 | 38.000 | 38.050 | 29.094 | 2,501 |
| 2021-10-20 | 38.000 | 38.250 | 37.900 | 38.200 | 29.209 | 14,095 |
← NewerPage 22 of 22 · 1,275 trading days
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.