ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	47.300	49.000	47.300	49.000	47.591	3,207
2026-02-03	48.600	49.300	47.600	47.600	46.232	3,089
2026-02-02	48.900	49.900	47.600	47.600	46.232	1,833
2026-01-30	49.400	49.600	48.600	48.600	47.203	482
2026-01-29	49.900	49.900	48.600	48.600	47.203	872
2026-01-28	49.100	50.200	48.700	50.000	48.563	489
2026-01-27	50.400	50.400	48.900	48.900	47.494	819
2026-01-26	50.000	50.000	48.600	49.900	48.466	629
2026-01-23	50.200	50.800	49.700	49.700	48.271	824
2026-01-22	49.000	50.800	48.700	49.300	47.883	705
2026-01-21	49.500	49.800	48.600	48.600	47.203	871
2026-01-20	50.400	50.600	50.000	50.000	48.563	2,143
2026-01-19	51.200	51.200	50.000	50.000	48.563	1,042
2026-01-16	52.000	52.000	50.200	50.200	48.757	388
2026-01-15	50.000	50.800	50.000	50.800	49.340	862
2026-01-14	49.500	49.700	49.500	49.500	48.077	660
2026-01-13	50.200	50.200	49.500	50.000	48.563	1,172
2026-01-12	49.600	50.800	49.600	50.200	48.757	218
2026-01-09	49.600	49.600	49.000	49.600	48.174	802
2026-01-08	50.400	50.400	49.600	49.600	48.174	709
2026-01-07	50.600	50.600	49.200	49.200	47.786	636
2026-01-06	50.400	50.400	50.200	50.200	48.757	273
2026-01-05	50.200	50.800	50.000	50.200	48.757	855
2026-01-02	52.800	52.800	50.600	50.600	49.145	2,296
2025-12-30	51.600	52.800	51.200	52.600	51.088	6,278
2025-12-29	50.800	52.600	50.200	52.600	51.088	11,904
2025-12-23	49.000	52.400	49.000	52.400	50.894	9,128
2025-12-22	49.000	49.900	48.000	49.900	48.466	3,719
2025-12-19	48.300	49.300	47.600	49.300	47.883	3,788
2025-12-18	48.100	49.000	47.600	48.600	47.203	5,722
2025-12-17	49.400	49.500	47.900	48.800	47.397	1,935
2025-12-16	48.700	49.500	48.200	49.500	48.077	769
2025-12-15	49.100	49.900	48.400	48.400	47.009	2,283
2025-12-12	48.100	49.900	48.000	49.100	47.689	1,485
2025-12-11	48.400	48.900	48.200	48.200	46.814	310
2025-12-10	48.400	49.200	48.100	48.400	47.009	1,126
2025-12-09	48.600	49.200	48.100	49.200	47.786	339
2025-12-08	48.900	49.200	48.100	48.400	47.009	1,398
2025-12-05	48.700	49.100	48.600	49.100	47.689	878
2025-12-04	48.900	49.100	48.500	48.800	47.397	389
2025-12-03	48.800	48.800	48.700	48.700	47.300	155
2025-12-02	48.600	49.500	48.500	49.500	48.077	550
2025-12-01	49.800	49.800	49.200	49.200	47.786	612
2025-11-28	49.600	49.800	49.200	49.800	48.368	1,089
2025-11-27	48.900	49.500	48.600	49.000	47.591	3,255
2025-11-26	47.500	52.600	47.500	49.500	48.077	18,038
2025-11-25	47.500	47.900	47.500	47.900	46.523	643
2025-11-24	48.300	48.300	47.400	48.100	46.717	2,867
2025-11-21	47.500	48.600	47.500	48.600	47.203	1,816
2025-11-20	48.300	48.500	47.600	48.400	47.009	511
2025-11-19	48.600	48.600	46.900	47.800	46.426	1,693
2025-11-18	49.600	49.600	48.300	48.600	47.203	2,493
2025-11-17	49.800	49.800	49.000	49.600	48.174	917
2025-11-14	49.200	49.600	49.000	49.600	48.174	1,453
2025-11-13	49.100	49.800	49.000	49.600	48.174	2,561
2025-11-12	49.300	49.700	49.000	49.700	48.271	1,284
2025-11-11	49.800	49.800	49.100	49.100	47.689	1,194
2025-11-10	49.700	50.000	49.600	49.800	48.368	1,036
2025-11-07	49.400	49.800	48.400	49.800	48.368	6,209
2025-11-06	48.700	49.600	48.500	49.400	47.980	3,630

← NewerPage 4 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.