ZEAL Network SE (0QJQ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 12:26PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 34.70 | 34.70 | 34.10 | 34.10 | 34.10 | 27 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 35.10 | 35.10 | 34.40 | 34.90 | 34.90 | 23 |
| 29 Apr 2024 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 3 |
| 26 Apr 2024 | 35.00 | 35.20 | 35.00 | 35.00 | 35.00 | 5 |
| 25 Apr 2024 | 34.90 | 35.40 | 34.90 | 35.30 | 35.30 | 104 |
| 24 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 23 Apr 2024 | 34.60 | 35.00 | 34.50 | 35.00 | 35.00 | 9,741 |
| 22 Apr 2024 | 33.70 | 33.70 | 33.60 | 33.60 | 33.60 | - |
| 19 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 18 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1 |
| 17 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 16 Apr 2024 | 33.30 | 33.30 | 32.70 | 33.20 | 33.20 | 127 |
| 15 Apr 2024 | 34.00 | 34.30 | 33.60 | 33.60 | 33.60 | 50 |
| 12 Apr 2024 | 35.10 | 35.10 | 34.30 | 34.30 | 34.30 | 266 |
| 11 Apr 2024 | 35.40 | 35.40 | 34.50 | 35.30 | 35.30 | 181 |
| 10 Apr 2024 | 35.50 | 35.50 | 34.40 | 34.40 | 34.40 | 30 |
| 09 Apr 2024 | 35.20 | 35.20 | 34.90 | 34.90 | 34.90 | 40 |
| 08 Apr 2024 | 35.20 | 35.30 | 35.00 | 35.30 | 35.30 | 526 |
| 05 Apr 2024 | 34.80 | 34.80 | 34.50 | 34.60 | 34.60 | 43 |
| 04 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 03 Apr 2024 | 34.60 | 34.70 | 34.10 | 34.70 | 34.70 | 53 |
| 02 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4 |
| 28 Mar 2024 | 31.80 | 34.50 | 31.80 | 34.50 | 34.50 | 19 |
| 27 Mar 2024 | 32.05 | 32.05 | 31.25 | 31.25 | 31.25 | 100 |
| 26 Mar 2024 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 50 |
| 25 Mar 2024 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | 20 |
| 22 Mar 2024 | 31.85 | 32.85 | 31.25 | 31.70 | 31.70 | 1,573 |
| 21 Mar 2024 | 28.80 | 32.45 | 28.80 | 31.50 | 31.50 | 2,363 |
| 20 Mar 2024 | 29.10 | 29.50 | 28.45 | 28.50 | 28.50 | 251,003 |
| 19 Mar 2024 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | 83 |
| 18 Mar 2024 | 29.50 | 30.00 | 29.50 | 29.62 | 29.62 | 758 |
| 15 Mar 2024 | 29.55 | 29.77 | 29.40 | 29.77 | 29.77 | 1,287 |
| 14 Mar 2024 | 29.90 | 29.95 | 29.90 | 29.95 | 29.95 | 23 |
| 13 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 12 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 11 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 08 Mar 2024 | 29.90 | 29.90 | 29.26 | 29.26 | 29.26 | 1,900 |
| 07 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 06 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 05 Mar 2024 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 10 |
| 04 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 01 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 29 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 28 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 27 Feb 2024 | 29.85 | 29.90 | 29.85 | 29.90 | 29.90 | - |
| 26 Feb 2024 | 29.85 | 29.85 | 29.45 | 29.85 | 29.85 | 26 |
| 23 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 16 |
| 22 Feb 2024 | 29.40 | 29.40 | 29.35 | 29.35 | 29.35 | 26 |
| 21 Feb 2024 | 29.45 | 29.65 | 29.45 | 29.65 | 29.65 | 20 |
| 20 Feb 2024 | 29.30 | 29.70 | 29.30 | 29.70 | 29.70 | 18 |
| 19 Feb 2024 | 29.95 | 29.95 | 29.40 | 29.40 | 29.40 | 24 |
| 16 Feb 2024 | 29.25 | 29.60 | 29.25 | 29.60 | 29.60 | 134 |
| 15 Feb 2024 | 29.50 | 29.50 | 29.25 | 29.46 | 29.46 | 24,352 |
| 14 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 13 Feb 2024 | 29.30 | 29.65 | 29.20 | 29.65 | 29.65 | 20,018 |
| 12 Feb 2024 | 29.90 | 29.90 | 28.75 | 29.30 | 29.30 | 20,054 |
| 09 Feb 2024 | 30.65 | 30.65 | 29.95 | 30.00 | 30.00 | 13 |
| 08 Feb 2024 | 30.55 | 30.80 | 30.40 | 30.40 | 30.40 | 19 |
| 07 Feb 2024 | 31.10 | 31.10 | 30.55 | 30.55 | 30.55 | 23 |
| 06 Feb 2024 | 31.10 | 31.10 | 30.70 | 30.70 | 30.70 | 10 |
| 05 Feb 2024 | 30.70 | 31.15 | 30.70 | 31.15 | 31.15 | 14 |
| 02 Feb 2024 | 30.80 | 30.85 | 30.80 | 30.85 | 30.85 | 102 |
| 01 Feb 2024 | 31.10 | 31.10 | 30.65 | 30.65 | 30.65 | 1 |
| 31 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 30 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 29 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 26 Jan 2024 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | 14 |
| 25 Jan 2024 | 30.90 | 30.90 | 30.70 | 30.70 | 30.70 | 18 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 30.90 | 31.25 | 30.90 | 31.03 | 31.03 | 49 |
| 22 Jan 2024 | 30.95 | 31.25 | 30.95 | 31.00 | 31.00 | 28 |
| 19 Jan 2024 | 30.70 | 31.30 | 30.70 | 30.90 | 30.90 | 26 |
| 18 Jan 2024 | 31.15 | 31.15 | 30.60 | 30.90 | 30.90 | 232 |
| 17 Jan 2024 | 30.50 | 31.10 | 30.50 | 31.10 | 31.10 | 14 |
| 16 Jan 2024 | 31.05 | 31.05 | 30.55 | 30.55 | 30.55 | 14 |
| 15 Jan 2024 | 31.50 | 31.50 | 30.50 | 30.50 | 30.50 | 182 |
| 12 Jan 2024 | 31.65 | 31.65 | 31.40 | 31.40 | 31.40 | 16 |
| 11 Jan 2024 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 12 |
| 10 Jan 2024 | 31.65 | 31.65 | 31.35 | 31.35 | 31.35 | 22 |
| 09 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 08 Jan 2024 | 32.35 | 32.35 | 31.75 | 31.75 | 31.75 | 8 |
| 05 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 04 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 36 |
| 03 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 02 Jan 2024 | 33.00 | 33.25 | 32.75 | 32.75 | 32.75 | 2 |
| 29 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 28 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 27 Dec 2023 | 31.35 | 31.40 | 31.20 | 31.20 | 31.20 | 35 |
| 22 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 21 Dec 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 20 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 19 Dec 2023 | 31.20 | 31.50 | 31.15 | 31.25 | 31.25 | 45 |
| 18 Dec 2023 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | - |
| 15 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 14 Dec 2023 | 31.05 | 31.05 | 30.55 | 30.55 | 30.55 | 1,233 |
| 13 Dec 2023 | 31.80 | 31.80 | 30.90 | 31.00 | 31.00 | 4 |
| 12 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 11 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 08 Dec 2023 | 31.50 | 31.95 | 31.40 | 31.65 | 31.65 | 69 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.