ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	49.500	49.500	48.700	49.200	47.786	646
2026-04-30	49.000	49.500	49.000	49.000	47.591	507
2026-04-29	49.200	49.200	48.500	48.600	47.203	1,285
2026-04-28	49.400	49.600	48.900	48.900	47.494	1,242
2026-04-27	48.700	50.800	48.700	49.200	47.786	1,571
2026-04-24	49.200	49.200	48.600	48.600	47.203	2,024
2026-04-23	49.200	49.200	48.900	49.200	47.786	1,193
2026-04-22	49.400	49.400	48.800	48.800	47.397	701
2026-04-21	49.500	49.500	49.100	49.100	47.689	643
2026-04-20	49.200	49.800	49.100	49.100	47.689	251
2026-04-17	50.200	50.200	49.200	49.200	47.786	1,108
2026-04-16	49.300	49.800	49.100	49.800	48.368	3,256
2026-04-15	49.500	49.500	48.700	49.300	47.883	799
2026-04-14	49.500	49.500	47.400	47.400	46.037	1,049
2026-04-13	49.400	49.400	49.000	49.200	47.786	802
2026-04-10	48.700	49.200	48.500	49.200	47.786	529
2026-04-09	48.900	48.900	48.200	48.600	47.203	833
2026-04-08	48.200	50.000	47.400	48.900	47.494	6,023
2026-04-07	47.900	48.000	47.500	47.500	46.135	1,483
2026-04-02	48.800	49.000	47.500	47.500	46.135	4,137
2026-04-01	49.300	49.300	48.500	48.600	47.203	306
2026-03-31	48.800	49.600	48.800	48.800	47.397	947
2026-03-30	48.700	49.200	48.700	48.800	47.397	2,875
2026-03-27	49.800	49.800	48.100	48.600	47.203	2,727
2026-03-26	49.700	50.800	49.600	49.600	48.174	2,258
2026-03-25	49.000	50.200	49.000	49.300	47.883	2,371
2026-03-24	48.600	50.400	48.600	49.000	47.591	4,539
2026-03-23	48.900	48.900	48.000	48.100	46.717	3,394
2026-03-20	48.000	48.700	48.000	48.200	46.814	560
2026-03-19	48.500	48.700	47.300	47.800	46.426	2,138
2026-03-18	48.800	49.000	48.500	48.500	47.106	1,023
2026-03-17	49.900	49.900	48.900	49.000	47.591	233
2026-03-16	49.800	49.800	48.800	49.100	47.689	620
2026-03-13	48.000	49.000	47.500	49.000	47.591	2,054
2026-03-12	49.900	49.900	48.500	48.500	47.106	612
2026-03-11	49.100	49.900	49.100	49.200	47.786	73
2026-03-10	50.200	50.200	49.300	49.800	48.368	296
2026-03-09	51.400	51.400	49.100	50.000	48.563	1,247
2026-03-06	49.500	50.200	49.500	50.200	48.757	641
2026-03-05	50.200	50.200	49.500	49.500	48.077	106
2026-03-04	49.000	50.600	49.000	50.200	48.757	344
2026-03-03	49.500	49.500	49.300	49.500	48.077	68
2026-03-02	51.000	51.000	49.100	50.000	48.563	457
2026-02-27	49.800	50.200	49.800	49.800	48.368	1,406
2026-02-26	50.000	50.600	49.800	49.800	48.368	671
2026-02-25	49.800	50.800	49.800	50.600	49.145	1,155
2026-02-24	49.900	50.600	49.900	49.900	48.466	828
2026-02-23	49.600	50.800	49.600	50.800	49.340	2,814
2026-02-20	49.500	49.500	49.200	49.200	47.786	124
2026-02-19	49.300	49.300	49.200	49.200	47.786	666
2026-02-18	49.200	49.900	49.200	49.300	47.883	301
2026-02-17	49.800	49.800	49.200	49.200	47.786	216
2026-02-16	49.800	50.000	49.400	49.400	47.980	6
2026-02-13	49.100	49.100	49.100	49.100	47.689	123
2026-02-12	48.600	49.400	48.600	49.000	47.591	814
2026-02-11	48.900	49.000	48.500	48.500	47.106	1,901
2026-02-10	49.000	49.000	48.300	48.900	47.494	2,055
2026-02-09	49.000	49.000	48.900	49.000	47.591	2,252
2026-02-06	49.000	49.900	48.900	49.700	48.271	2,368
2026-02-05	49.000	49.900	49.000	49.600	48.174	2,578

← NewerPage 3 of 5 · 253 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.