UK markets open in 2 hours 47 minutes

Zegona Communications plc (1ZG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.5800-0.1200 (-4.44%)
At close: 05:17PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.60002.66002.58002.58002.5800-
24 Apr 20242.70002.72002.70002.70002.7000-
23 Apr 20242.72002.72002.70002.72002.7200-
22 Apr 20242.70002.74002.70002.74002.7400-
19 Apr 20242.72002.76002.72002.76002.7600-
18 Apr 20242.66002.74002.64002.72002.7200-
17 Apr 20242.70002.70002.68002.70002.7000-
16 Apr 20242.74002.74002.72002.74002.7400-
15 Apr 20242.62002.78002.62002.78002.7800-
12 Apr 20242.58002.70002.58002.70002.7000-
11 Apr 20242.48002.60002.48002.60002.6000-
10 Apr 20242.48002.50002.48002.50002.5000-
09 Apr 20242.50002.50002.50002.50002.5000-
08 Apr 20242.40002.48002.40002.48002.4800-
05 Apr 20242.44002.44002.44002.44002.4400-
04 Apr 20242.44002.44002.44002.44002.4400-
03 Apr 20242.44002.44002.44002.44002.4400-
02 Apr 20242.44002.44002.44002.44002.4400-
28 Mar 20242.48002.48002.42002.44002.4400-
27 Mar 20242.38002.52002.38002.52002.5200-
26 Mar 20242.40002.82002.40002.82002.82002,000
25 Mar 20242.40002.44002.40002.44002.4400-
22 Mar 20242.38002.44002.38002.44002.4400-
21 Mar 20242.44002.44002.42002.42002.4200-
20 Mar 20242.38002.46002.38002.46002.4600-
19 Mar 20242.34002.38002.32002.32002.3200-
18 Mar 20242.40002.40002.36002.38002.3800-
15 Mar 20242.24002.42002.22002.42002.4200-
14 Mar 20242.26002.28002.22002.28002.2800-
13 Mar 20242.28002.28002.20002.26002.2600-
12 Mar 20242.18002.50002.18002.50002.500020
11 Mar 20242.20002.48002.20002.48002.48001,920
08 Mar 20242.30002.30002.20002.22002.2200250
07 Mar 20242.40002.40002.40002.40002.4000-
06 Mar 20242.40002.40002.40002.40002.4000-
05 Mar 20242.66002.66002.42002.42002.42004,100
04 Mar 20242.60002.70002.54002.70002.700014,255
01 Mar 20242.40002.58002.40002.50002.50009,535
29 Feb 20242.28002.62002.26002.62002.6200572
28 Feb 20242.22002.30002.22002.30002.3000-
27 Feb 20242.50002.58002.34002.58002.5800600
26 Feb 20242.52002.56002.52002.54002.5400-
23 Feb 20242.54002.58002.54002.58002.5800-
22 Feb 20242.52002.56002.52002.56002.5600-
21 Feb 20242.52002.56002.52002.56002.5600-
20 Feb 20242.56002.60002.56002.56002.5600-
19 Feb 20242.54002.62002.54002.62002.6200-
16 Feb 20242.46002.64002.46002.60002.6000-
15 Feb 20242.44002.50002.44002.50002.5000-
14 Feb 20242.46002.56002.46002.48002.4800-
13 Feb 20242.50002.54002.50002.52002.5200-
12 Feb 20242.48002.52002.48002.52002.5200-
09 Feb 20242.38002.58002.38002.58002.5800-
08 Feb 20242.34002.42002.34002.42002.4200-
07 Feb 20242.22002.38002.22002.38002.3800-
06 Feb 20242.28002.34002.28002.28002.2800-
05 Feb 20242.22002.32002.22002.32002.3200-
02 Feb 20241.98002.16001.98002.16002.1600-
01 Feb 20241.92002.00001.92002.00002.0000-
31 Jan 20241.92001.95001.92001.94001.9400-
30 Jan 20241.98001.98001.95001.95001.9500-
29 Jan 20241.99001.99001.98001.98001.9800-
26 Jan 20241.95001.99001.95001.99001.9900-
25 Jan 20241.94001.98001.94001.98001.9800-
24 Jan 20241.94001.96001.94001.96001.9600-
23 Jan 20241.94001.97001.94001.97001.9700-
22 Jan 20241.92001.97001.92001.97001.9700-
19 Jan 20241.92001.95001.92001.95001.9500-
18 Jan 20241.91001.96001.91001.96001.9600-
17 Jan 20241.91001.95001.91001.94001.9400-
16 Jan 20241.93001.95001.93001.94001.9400-
15 Jan 20241.96001.96001.96001.96001.9600-
12 Jan 20241.95002.00001.95001.98001.9800-
11 Jan 20241.97002.00001.97001.98001.9800-
10 Jan 20241.97002.00001.97001.99001.9900-
09 Jan 20241.97002.00001.97002.00002.0000-
08 Jan 20242.00002.00002.00002.00002.0000-
05 Jan 20242.04002.04002.04002.04002.0400-
04 Jan 20242.02002.02002.02002.02002.0200-
03 Jan 20241.97002.04001.97002.04002.0400-
02 Jan 20241.94002.00001.94002.00002.0000-
29 Dec 20231.99002.00001.99002.00002.0000-
28 Dec 20231.99002.02001.99002.00002.0000-
27 Dec 20231.88001.92001.88001.92001.9200-
22 Dec 20231.88001.91001.88001.91001.9100-
21 Dec 20231.86001.91001.86001.91001.9100-
20 Dec 20231.88001.90001.88001.90001.9000-
19 Dec 20231.84001.92001.84001.91001.9100-
18 Dec 20231.82001.88001.82001.88001.8800-
15 Dec 20231.86001.86001.85001.85001.8500-
14 Dec 20231.81001.89001.81001.89001.8900-
13 Dec 20231.79001.85001.79001.84001.8400-
12 Dec 20231.76001.83001.76001.83001.8300-
11 Dec 20231.70001.77001.70001.77001.7700-
08 Dec 20231.70001.74001.70001.73001.7300-
07 Dec 20231.70001.73001.70001.73001.7300-
06 Dec 20231.73001.73001.72001.72001.7200-
05 Dec 20231.75001.76001.72001.76001.7600-
04 Dec 20231.70001.78001.70001.78001.7800-
01 Dec 20231.73001.78001.73001.78001.7800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...