UK markets closed

Zillow Group Inc (0ZG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
38.96+0.27 (+0.70%)
As of 07:37PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202438.8139.3338.7838.9638.9611
10 May 202439.5539.5938.6638.6938.69-
09 May 202438.3339.0038.3139.0039.00-
08 May 202439.4339.4738.3538.5738.57-
07 May 202438.1839.6938.1039.6939.69-
06 May 202437.2637.8537.2537.8537.85-
03 May 202436.7438.2236.2537.4137.41-
02 May 202436.4836.7836.1536.7636.76-
30 Apr 202440.2740.2739.6339.6839.68-
29 Apr 202440.3340.7140.1540.4340.43-
26 Apr 202439.6240.6539.5240.1740.17-
25 Apr 202439.9539.9538.9339.9039.90-
24 Apr 202440.4041.2240.1240.1240.12-
23 Apr 202438.9440.3338.9140.3340.33-
22 Apr 202438.6139.0038.0839.0039.0011
19 Apr 202438.4338.8138.4138.5438.54-
18 Apr 202439.3039.4238.9638.9638.96-
17 Apr 202440.2440.3539.7239.7839.78-
16 Apr 202439.8940.0239.4339.9639.96-
15 Apr 202441.1341.2040.1040.1040.10-
12 Apr 202441.4741.7241.3641.4041.40-
11 Apr 202441.3341.8141.1641.7741.77-
10 Apr 202443.4643.4641.1141.1141.11-
09 Apr 202442.9343.3242.7343.0643.06-
08 Apr 202442.6342.7342.1742.5742.57-
05 Apr 202442.3942.7741.8242.6442.64-
04 Apr 202442.3543.3142.3242.6842.68-
03 Apr 202442.4042.5242.1542.4342.43-
02 Apr 202443.9443.9842.3942.7142.71-
28 Mar 202445.7345.9844.7144.7144.71-
27 Mar 202444.4745.7044.4745.6445.64-
26 Mar 202444.8445.2144.6644.6644.66-
25 Mar 202446.0246.1844.5644.5644.56-
22 Mar 202446.5146.8445.8646.4346.43-
21 Mar 202444.1246.4344.0946.4246.42-
20 Mar 202443.3444.2243.2944.2244.22-
19 Mar 202442.8844.2142.7643.1543.15-
18 Mar 202442.4443.8540.8943.8543.85-
15 Mar 202448.7748.8941.6542.0442.04-
14 Mar 202449.4749.7448.4548.4548.45-
13 Mar 202450.1851.1449.6249.6249.62-
12 Mar 202450.6450.8049.8950.2650.26-
11 Mar 202451.3051.3650.1850.1850.18-
08 Mar 202449.3751.3649.3051.3251.32-
07 Mar 202449.4950.0248.7749.4049.40-
06 Mar 202448.2849.6448.0249.6449.64-
05 Mar 202450.8850.9847.9848.2748.27-
04 Mar 202451.1651.8850.7650.9050.90-
01 Mar 202450.0650.9849.9550.9850.98-
29 Feb 202448.9450.6448.7550.1050.10-
28 Feb 202448.6149.5148.2848.8948.89-
27 Feb 202447.5648.7747.5648.5548.55-
26 Feb 202447.5148.2647.4247.7847.78-
23 Feb 202447.3947.6147.1347.3447.34-
22 Feb 202447.7348.3047.3947.3947.39-
21 Feb 202447.7247.7947.2147.7447.74-
20 Feb 202448.3948.4747.4247.8147.81-
19 Feb 202448.9749.0248.5448.5448.54-
16 Feb 202451.8051.9648.9048.9048.90-
15 Feb 202452.3052.6051.6251.9651.96-
14 Feb 202451.7454.4651.6452.3052.30-
13 Feb 202449.8349.8348.0348.5448.54-
12 Feb 202449.3550.6049.3349.9449.94-
09 Feb 202450.5050.9248.5649.2949.29-
08 Feb 202451.5451.5450.6450.6450.64-
07 Feb 202451.4451.7451.0851.4451.44-
06 Feb 202450.4651.4450.4251.4451.44-
05 Feb 202451.7851.9250.3450.6050.60-
02 Feb 202452.1052.1050.9251.9851.98-
01 Feb 202451.0252.1851.0252.1252.12-
31 Jan 202451.5851.9650.8450.8450.84-
30 Jan 202452.2652.4251.5051.5251.52-
29 Jan 202450.6251.9850.6251.9851.98-
26 Jan 202449.2451.1249.1450.6250.62-
25 Jan 202448.7249.3448.5649.1549.15-
24 Jan 202449.1849.8748.6148.6148.61-
23 Jan 202449.6150.2048.5849.1449.14-
22 Jan 202448.6750.0648.6549.8449.84-
19 Jan 202447.1248.6046.9448.6048.60-
18 Jan 202446.3747.2646.3747.2647.26-
17 Jan 202446.9046.9045.6146.5146.51-
16 Jan 202447.4547.5746.4246.8046.80-
15 Jan 202447.5847.6647.5447.6147.61-
12 Jan 202448.2248.5647.6047.6047.60-
11 Jan 202448.6148.6946.6048.2248.22-
10 Jan 202449.6449.6848.4448.5248.52-
09 Jan 202449.7550.0449.3349.7549.75-
08 Jan 202447.7649.9347.6849.8149.81-
05 Jan 202448.2648.9347.7547.8847.88-
04 Jan 202449.4549.4748.2548.2548.25-
03 Jan 202451.2851.3449.2149.5049.50-
02 Jan 202451.3852.0450.6651.3451.34-
29 Dec 202352.2652.2651.9251.9251.92-
28 Dec 202352.6852.6852.0852.3452.34-
27 Dec 202352.3052.7452.2652.6252.62-
22 Dec 202352.5252.8852.4452.6252.62-
21 Dec 202350.9253.0650.9252.7852.78-
20 Dec 202351.9452.3851.0051.0051.00-
19 Dec 202350.6252.2650.5651.9651.96-
18 Dec 202350.3050.4049.8950.4050.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...