ZEAL Network SE (0QJQ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:13PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 177 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 23 Jul 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 50 |
| 22 Jul 2024 | 35.80 | 35.80 | 35.50 | 35.50 | 35.50 | 24 |
| 19 Jul 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 8 |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 36.80 | 36.80 | 36.40 | 36.60 | 36.60 | 211 |
| 15 Jul 2024 | 37.80 | 37.80 | 37.10 | 37.10 | 37.10 | 196 |
| 12 Jul 2024 | 36.90 | 37.20 | 36.90 | 37.20 | 37.20 | 29 |
| 11 Jul 2024 | 35.40 | 36.90 | 35.40 | 36.50 | 36.50 | 561 |
| 10 Jul 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | 102 |
| 09 Jul 2024 | 34.70 | 34.70 | 34.60 | 34.60 | 34.60 | 33 |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 3 |
| 27 Jun 2024 | 34.50 | 34.90 | 34.50 | 34.60 | 34.60 | 36 |
| 26 Jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 60 |
| 25 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 24 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 21 Jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 149 |
| 20 Jun 2024 | 35.50 | 35.50 | 35.10 | 35.10 | 35.10 | - |
| 19 Jun 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 2 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 10 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 7 |
| 11 Jun 2024 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 150 |
| 10 Jun 2024 | 35.60 | 35.60 | 35.10 | 35.10 | 35.10 | 118 |
| 07 Jun 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 06 Jun 2024 | 36.30 | 36.40 | 35.70 | 35.90 | 35.90 | 446 |
| 05 Jun 2024 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | 136 |
| 04 Jun 2024 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 402 |
| 03 Jun 2024 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | 154 |
| 31 May 2024 | 35.50 | 35.50 | 35.00 | 35.30 | 35.30 | 264 |
| 30 May 2024 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 100 |
| 29 May 2024 | 34.10 | 34.10 | 33.60 | 33.60 | 33.60 | 250 |
| 29 May 2024 | 1.1 Dividend | |||||
| 28 May 2024 | 35.20 | 35.20 | 34.80 | 34.80 | 33.70 | 23 |
| 24 May 2024 | 34.90 | 35.20 | 34.90 | 35.20 | 34.09 | 3 |
| 23 May 2024 | 35.20 | 35.80 | 34.50 | 34.70 | 33.60 | 690 |
| 22 May 2024 | 35.40 | 35.40 | 35.10 | 35.10 | 33.99 | 188 |
| 21 May 2024 | 35.90 | 35.90 | 35.30 | 35.30 | 34.18 | 1 |
| 20 May 2024 | 35.70 | 35.70 | 35.60 | 35.60 | 34.47 | 100 |
| 17 May 2024 | 35.80 | 36.10 | 35.80 | 36.10 | 34.96 | 2 |
| 16 May 2024 | 36.30 | 36.30 | 35.60 | 35.60 | 34.47 | 96 |
| 15 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.86 | - |
| 14 May 2024 | 36.00 | 36.10 | 35.50 | 36.10 | 34.96 | 1 |
| 13 May 2024 | 35.70 | 36.10 | 35.70 | 36.10 | 34.96 | 406 |
| 10 May 2024 | 34.90 | 36.10 | 34.90 | 36.10 | 34.96 | 425 |
| 09 May 2024 | 35.60 | 35.60 | 35.40 | 35.40 | 34.28 | 1 |
| 08 May 2024 | 35.50 | 36.40 | 35.40 | 35.40 | 34.28 | 373 |
| 07 May 2024 | 34.60 | 35.70 | 34.60 | 35.40 | 34.28 | 93 |
| 03 May 2024 | 34.90 | 35.10 | 34.50 | 34.80 | 33.70 | 553 |
| 02 May 2024 | 34.70 | 34.70 | 34.10 | 34.10 | 33.02 | 28 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 35.10 | 35.10 | 34.40 | 34.90 | 33.80 | 23 |
| 29 Apr 2024 | 35.10 | 35.20 | 35.10 | 35.20 | 34.09 | 3 |
| 26 Apr 2024 | 35.00 | 35.20 | 35.00 | 35.00 | 33.89 | 5 |
| 25 Apr 2024 | 34.90 | 35.40 | 34.90 | 35.30 | 34.18 | 104 |
| 24 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 33.99 | - |
| 23 Apr 2024 | 34.60 | 35.00 | 34.50 | 35.00 | 33.89 | 9,741 |
| 22 Apr 2024 | 33.70 | 33.70 | 33.60 | 33.60 | 32.54 | - |
| 19 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 32.63 | - |
| 18 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.22 | 1 |
| 17 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 31.86 | - |
| 16 Apr 2024 | 33.30 | 33.30 | 32.70 | 33.20 | 32.15 | 127 |
| 15 Apr 2024 | 34.00 | 34.30 | 33.60 | 33.60 | 32.54 | 50 |
| 12 Apr 2024 | 35.10 | 35.10 | 34.30 | 34.30 | 33.22 | 266 |
| 11 Apr 2024 | 35.40 | 35.40 | 34.50 | 35.30 | 34.18 | 181 |
| 10 Apr 2024 | 35.50 | 35.50 | 34.40 | 34.40 | 33.31 | 30 |
| 09 Apr 2024 | 35.20 | 35.20 | 34.90 | 34.90 | 33.80 | 40 |
| 08 Apr 2024 | 35.20 | 35.30 | 35.00 | 35.30 | 34.18 | 526 |
| 05 Apr 2024 | 34.80 | 34.80 | 34.50 | 34.60 | 33.51 | 43 |
| 04 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.09 | - |
| 03 Apr 2024 | 34.60 | 34.70 | 34.10 | 34.70 | 33.60 | 53 |
| 02 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.93 | 4 |
| 28 Mar 2024 | 31.80 | 34.50 | 31.80 | 34.50 | 33.41 | 19 |
| 27 Mar 2024 | 32.05 | 32.05 | 31.25 | 31.25 | 30.26 | 100 |
| 26 Mar 2024 | 31.60 | 32.00 | 31.60 | 32.00 | 30.99 | 50 |
| 25 Mar 2024 | 32.00 | 32.00 | 31.90 | 31.90 | 30.89 | 20 |
| 22 Mar 2024 | 31.85 | 32.85 | 31.25 | 31.70 | 30.70 | 1,573 |
| 21 Mar 2024 | 28.80 | 32.45 | 28.80 | 31.50 | 30.50 | 2,363 |
| 20 Mar 2024 | 29.10 | 29.50 | 28.45 | 28.50 | 27.60 | 251,003 |
| 19 Mar 2024 | 29.40 | 29.45 | 29.40 | 29.45 | 28.52 | 83 |
| 18 Mar 2024 | 29.50 | 30.00 | 29.50 | 29.62 | 28.69 | 758 |
| 15 Mar 2024 | 29.55 | 29.77 | 29.40 | 29.77 | 28.83 | 1,287 |
| 14 Mar 2024 | 29.90 | 29.95 | 29.90 | 29.95 | 29.00 | 23 |
| 13 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 28.95 | - |
| 12 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.00 | - |
| 11 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.00 | - |
| 08 Mar 2024 | 29.90 | 29.90 | 29.26 | 29.26 | 28.34 | 1,900 |
| 07 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.86 | - |
| 06 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.66 | - |
| *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.