ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	43.100	43.400	43.000	43.200	39.816	595
2024-11-21	43.500	43.500	42.900	43.100	39.723	3,452
2024-11-20	43.500	43.900	43.000	43.300	39.908	6,063
2024-11-19	43.400	43.500	43.000	43.400	40.000	4,217
2024-11-18	41.900	43.200	41.800	43.200	39.816	4,334
2024-11-15	42.300	42.500	42.000	42.100	38.802	1,398
2024-11-14	43.000	43.000	41.800	42.000	38.710	4,225
2024-11-13	42.900	43.200	42.600	43.000	39.631	2,883
2024-11-12	42.700	43.000	42.700	42.900	39.539	491
2024-11-11	42.900	43.000	42.600	43.000	39.631	3,805
2024-11-08	42.800	43.000	42.500	43.000	39.631	3,442
2024-11-07	43.000	43.000	42.100	42.900	39.539	25,482
2024-11-06	40.800	43.200	40.800	42.900	39.539	40,005
2024-11-05	39.900	40.000	39.400	40.000	36.866	1,406
2024-11-04	40.500	40.500	39.000	39.800	36.682	1,323
2024-11-01	40.000	41.000	39.900	40.800	37.604	3,891
2024-10-31	39.600	40.500	39.400	39.700	36.590	3,055
2024-10-30	39.700	40.000	39.200	39.700	36.590	4,880
2024-10-29	38.200	39.700	37.800	39.300	36.221	7,206
2024-10-28	38.200	38.600	37.600	38.100	35.115	5,183
2024-10-25	37.300	39.000	35.700	38.800	35.760	37,535
2024-10-24	36.200	36.400	36.000	36.400	33.548	1,087
2024-10-23	35.900	36.000	35.200	36.000	33.180	560
2024-10-22	35.900	36.200	35.600	35.800	32.995	396
2024-10-21	36.200	36.500	35.900	36.100	33.272	269
2024-10-18	35.600	36.700	35.600	36.600	33.733	2,341
2024-10-17	36.600	36.700	35.600	36.000	33.180	2,041
2024-10-16	36.400	36.600	36.200	36.600	33.733	1,785
2024-10-15	36.400	36.700	35.900	36.700	33.825	1,275
2024-10-14	36.800	37.200	35.800	36.300	33.456	1,715
2024-10-11	37.500	37.500	37.300	37.300	34.378	44
2024-10-10	37.800	38.200	37.100	37.200	34.286	700
2024-10-09	37.700	38.700	37.600	38.100	35.115	1,347
2024-10-08	38.200	38.500	38.000	38.100	35.115	1,643
2024-10-07	37.600	38.300	37.000	38.300	35.300	4,678
2024-10-04	37.300	37.600	36.900	37.300	34.378	1,068
2024-10-03	36.200	37.400	36.200	37.200	34.286	2,864
2024-10-02	35.700	36.900	35.700	36.300	33.456	756
2024-10-01	37.000	37.000	35.700	35.700	32.903	3,695
2024-09-30	37.300	37.300	36.500	37.000	34.101	632
2024-09-27	36.300	37.400	36.100	36.900	34.009	7,628
2024-09-26	36.200	36.300	35.600	36.000	33.180	2,362
2024-09-25	35.500	36.000	35.000	36.000	33.180	4,838
2024-09-24	35.400	35.800	34.800	35.800	32.995	5,187
2024-09-23	35.700	35.700	34.800	35.100	32.350	1,652
2024-09-20	34.800	35.600	34.000	35.400	32.627	4,575
2024-09-19	33.400	34.700	33.400	34.700	31.982	3,576
2024-09-18	33.700	34.400	32.500	33.000	30.415	2,880
2024-09-17	33.200	34.000	32.800	33.700	31.060	2,865
2024-09-16	31.500	32.900	31.500	32.900	30.323	1,567
2024-09-13	31.400	31.500	30.700	31.500	29.032	3,022
2024-09-12	31.900	31.900	31.200	31.400	28.940	1,476
2024-09-11	32.900	33.300	31.500	31.700	29.217	4,432
2024-09-10	32.700	32.900	31.700	32.900	30.323	1,548
2024-09-09	33.000	33.000	32.400	33.000	30.415	82
2024-09-06	32.700	33.200	32.500	32.700	30.138	1,332
2024-09-05	32.900	33.400	32.600	33.000	30.415	1,681
2024-09-04	32.700	33.500	32.600	33.100	30.507	3,876
2024-09-03	34.100	34.800	32.400	33.000	30.415	11,022
2024-09-02	35.500	35.500	33.900	34.000	31.336	5,667

← NewerPage 9 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.