ZEAL Network SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 49.600 | 50.400 | 48.700 | 48.700 | 47.300 | 5,245 |
| 2025-11-04 | 48.600 | 48.700 | 47.800 | 48.400 | 47.009 | 1,127 |
| 2025-11-03 | 49.100 | 49.300 | 48.700 | 48.700 | 47.300 | 877 |
| 2025-10-31 | 47.900 | 48.600 | 47.900 | 48.600 | 47.203 | 1,978 |
| 2025-10-30 | 47.900 | 48.600 | 47.800 | 47.900 | 46.523 | 2,491 |
| 2025-10-29 | 47.900 | 48.400 | 47.900 | 48.400 | 47.009 | 1,046 |
| 2025-10-28 | 48.300 | 49.200 | 47.700 | 48.100 | 46.717 | 2,308 |
| 2025-10-27 | 48.600 | 48.900 | 48.200 | 48.900 | 47.494 | 686 |
| 2025-10-24 | 48.200 | 49.100 | 48.200 | 49.100 | 47.689 | 397 |
| 2025-10-23 | 49.300 | 49.300 | 48.100 | 48.400 | 47.009 | 973 |
| 2025-10-22 | 48.900 | 49.400 | 48.800 | 48.800 | 47.397 | 247 |
| 2025-10-21 | 49.000 | 49.800 | 49.000 | 49.000 | 47.591 | 835 |
| 2025-10-20 | 50.000 | 50.600 | 48.900 | 48.900 | 47.494 | 4,880 |
← NewerPage 5 of 5 · 253 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.