UK markets close in 6 minutes

ZEAL Network SE (0QJQ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
35.30-0.70 (-1.94%)
As of 02:22PM BST. Market open.
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202435.3035.3035.3035.3035.306
11 Jun 202435.6036.0035.6036.0036.00150
10 Jun 202435.6035.6035.1035.1035.10118
07 Jun 202435.7035.7035.7035.7035.70-
06 Jun 202436.3036.4035.7035.9035.90446
05 Jun 202435.4036.4035.4036.4036.40136
04 Jun 202435.0035.4035.0035.4035.40402
03 Jun 202435.2035.2035.0035.0035.00154
31 May 202435.5035.5035.0035.3035.30264
30 May 202434.6035.0034.6035.0035.00100
29 May 202434.1034.1033.6033.6033.60250
29 May 20241.1 Dividend
28 May 202435.2035.2034.8034.8033.7023
24 May 202434.9035.2034.9035.2034.093
23 May 202435.2035.8034.5034.7033.60690
22 May 202435.4035.4035.1035.1033.99188
21 May 202435.9035.9035.3035.3034.181
20 May 202435.7035.7035.6035.6034.47100
17 May 202435.8036.1035.8036.1034.962
16 May 202436.3036.3035.6035.6034.4796
15 May 202436.0036.0036.0036.0034.86-
14 May 202436.0036.1035.5036.1034.961
13 May 202435.7036.1035.7036.1034.96406
10 May 202434.9036.1034.9036.1034.96425
09 May 202435.6035.6035.4035.4034.281
08 May 202435.5036.4035.4035.4034.28373
07 May 202434.6035.7034.6035.4034.2893
03 May 202434.9035.1034.5034.8033.70553
02 May 202434.7034.7034.1034.1033.0228
01 May 2024------
30 Apr 202435.1035.1034.4034.9033.8023
29 Apr 202435.1035.2035.1035.2034.093
26 Apr 202435.0035.2035.0035.0033.895
25 Apr 202434.9035.4034.9035.3034.18104
24 Apr 202435.1035.1035.1035.1033.99-
23 Apr 202434.6035.0034.5035.0033.899,741
22 Apr 202433.7033.7033.6033.6032.54-
19 Apr 202433.7033.7033.7033.7032.63-
18 Apr 202434.3034.3034.3034.3033.221
17 Apr 202432.9032.9032.9032.9031.86-
16 Apr 202433.3033.3032.7033.2032.15127
15 Apr 202434.0034.3033.6033.6032.5450
12 Apr 202435.1035.1034.3034.3033.22266
11 Apr 202435.4035.4034.5035.3034.18181
10 Apr 202435.5035.5034.4034.4033.3130
09 Apr 202435.2035.2034.9034.9033.8040
08 Apr 202435.2035.3035.0035.3034.18526
05 Apr 202434.8034.8034.5034.6033.5143
04 Apr 202435.2035.2035.2035.2034.09-
03 Apr 202434.6034.7034.1034.7033.6053
02 Apr 202434.0034.0034.0034.0032.934
28 Mar 202431.8034.5031.8034.5033.4119
27 Mar 202432.0532.0531.2531.2530.26100
26 Mar 202431.6032.0031.6032.0030.9950
25 Mar 202432.0032.0031.9031.9030.8920
22 Mar 202431.8532.8531.2531.7030.701,573
21 Mar 202428.8032.4528.8031.5030.502,363
20 Mar 202429.1029.5028.4528.5027.60251,003
19 Mar 202429.4029.4529.4029.4528.5283
18 Mar 202429.5030.0029.5029.6228.69758
15 Mar 202429.5529.7729.4029.7728.831,287
14 Mar 202429.9029.9529.9029.9529.0023
13 Mar 202429.9029.9029.9029.9028.95-
12 Mar 202429.9529.9529.9529.9529.00-
11 Mar 202429.9529.9529.9529.9529.00-
08 Mar 202429.9029.9029.2629.2628.341,900
07 Mar 202429.8029.8029.8029.8028.86-
06 Mar 202429.6029.6029.6029.6028.66-
05 Mar 202429.2529.7529.2529.7528.8110
04 Mar 202430.0030.0030.0030.0029.05-
01 Mar 202430.0030.0030.0030.0029.05-
29 Feb 202429.9029.9029.9029.9028.95-
28 Feb 202429.8529.8529.8529.8528.91-
27 Feb 202429.8529.9029.8529.9028.95-
26 Feb 202429.8529.8529.4529.8528.9126
23 Feb 202429.4029.4029.4029.4028.4716
22 Feb 202429.4029.4029.3529.3528.4226
21 Feb 202429.4529.6529.4529.6528.7120
20 Feb 202429.3029.7029.3029.7028.7618
19 Feb 202429.9529.9529.4029.4028.4724
16 Feb 202429.2529.6029.2529.6028.66134
15 Feb 202429.5029.5029.2529.4628.5324,352
14 Feb 202429.5029.5029.5029.5028.57-
13 Feb 202429.3029.6529.2029.6528.7120,018
12 Feb 202429.9029.9028.7529.3028.3720,054
09 Feb 202430.6530.6529.9530.0029.0513
08 Feb 202430.5530.8030.4030.4029.4419
07 Feb 202431.1031.1030.5530.5529.5923
06 Feb 202431.1031.1030.7030.7029.7310
05 Feb 202430.7031.1530.7031.1530.1714
02 Feb 202430.8030.8530.8030.8529.88102
01 Feb 202431.1031.1030.6530.6529.681
31 Jan 202430.8030.8030.8030.8029.83-
30 Jan 202430.8030.8030.8030.8029.83-
29 Jan 202430.7030.7030.7030.7029.73-
26 Jan 202430.8030.8030.5030.5029.5414
25 Jan 202430.9030.9030.7030.7029.7318
24 Jan 2024------
23 Jan 202430.9031.2530.9031.0330.0549
22 Jan 202430.9531.2530.9531.0030.0228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...