ZEAL Network SE historical data

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

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
2025-10-17	49.400	49.900	49.000	49.200	47.786	1,172
2025-10-16	50.600	51.200	49.800	49.800	48.368	796
2025-10-15	49.100	51.200	48.900	50.400	48.951	3,435
2025-10-14	50.000	50.000	49.000	49.000	47.591	2,497
2025-10-13	48.600	50.200	48.400	50.200	48.757	1,401
2025-10-10	50.400	50.400	49.000	49.000	47.591	1,159
2025-10-09	51.200	51.400	49.700	50.200	48.757	2,402
2025-10-08	50.000	52.000	50.000	50.400	48.951	7,967
2025-10-07	49.100	50.000	49.100	50.000	48.563	4,106
2025-10-06	49.800	50.000	49.400	49.400	47.980	1,012
2025-10-03	48.900	50.000	48.800	49.300	47.883	7,904
2025-10-02	48.900	49.000	48.600	48.900	47.494	1,806
2025-10-01	49.800	49.800	48.700	49.000	47.591	1,545
2025-09-30	49.600	49.900	48.800	49.400	47.980	2,445
2025-09-29	49.000	49.600	48.900	49.100	47.689	876
2025-09-26	49.600	50.000	48.600	48.600	47.203	6,759
2025-09-25	49.200	50.000	48.900	49.200	47.786	3,305
2025-09-24	48.500	50.600	48.500	49.100	47.689	5,460
2025-09-23	49.300	49.300	47.800	48.200	46.814	1,353
2025-09-22	49.300	49.300	48.000	49.200	47.786	4,990
2025-09-19	47.500	50.000	47.000	49.200	47.786	19,287
2025-09-18	44.600	45.600	44.600	45.200	43.901	232
2025-09-17	44.800	45.100	44.200	44.200	42.929	139
2025-09-16	45.000	45.100	45.000	45.100	43.804	13
2025-09-15	46.000	46.200	44.600	44.600	43.318	1,074
2025-09-12	44.800	45.600	44.800	45.500	44.192	1,681
2025-09-11	44.700	44.700	44.400	44.400	43.124	10
2025-09-10	44.000	44.700	43.200	44.300	43.027	1,203
2025-09-09	43.900	44.400	43.400	44.400	43.124	751
2025-09-08	45.200	45.200	44.000	44.000	42.735	200
2025-09-05	43.600	44.800	42.900	44.500	43.221	2,112
2025-09-04	43.900	43.900	43.100	43.200	41.958	1,596
2025-09-03	44.200	44.600	44.100	44.100	42.832	44
2025-09-02	45.200	45.200	44.600	44.600	43.318	439
2025-09-01	46.500	46.500	45.500	45.500	44.192	166
2025-08-29	45.800	46.000	44.500	46.000	44.678	4,251
2025-08-28	45.200	45.700	44.500	45.700	44.386	1,327
2025-08-27	45.700	45.800	44.900	44.900	43.609	755
2025-08-26	45.800	45.800	45.500	45.500	44.192	1,024
2025-08-25	46.400	46.400	45.300	45.300	43.998	1,485
2025-08-22	45.700	46.500	45.700	45.900	44.581	880
2025-08-21	46.500	46.500	45.600	45.600	44.289	418
2025-08-20	46.300	46.500	45.900	46.300	44.969	339
2025-08-19	47.000	47.000	46.300	46.300	44.969	208
2025-08-18	46.200	46.800	46.000	46.300	44.969	1,003
2025-08-15	45.900	46.300	45.600	45.600	44.289	1,482
2025-08-14	46.100	46.500	45.900	45.900	44.581	467

← NewerPage 5 of 22 · 1,275 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.