UK markets open in 3 minutes

Zoom Video Communications, Inc. (5ZM.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
53.96-0.22 (-0.41%)
At close: 05:35PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202454.0354.2653.9653.9653.9688
24 Jun 202455.1255.1254.1754.1854.187,193
21 Jun 202454.4854.8454.1854.4254.42119
20 Jun 202452.9253.1052.3853.0653.06497
19 Jun 202452.3652.3652.1552.1552.15300
18 Jun 202453.1253.1352.5652.6152.61316
17 Jun 202453.9854.0253.9854.0254.0215
14 Jun 202454.0054.2253.6753.7753.771,218
13 Jun 202456.1056.2254.6254.8354.833,289
12 Jun 202458.2258.2256.9857.0257.0267
11 Jun 202458.3458.5058.1658.1658.16124
10 Jun 202458.0758.5358.0758.5058.50123
07 Jun 202458.4258.6757.9658.6758.67625
06 Jun 202456.8557.9256.8557.9257.926
05 Jun 202457.1657.3057.1657.3057.30149
04 Jun 202456.8556.8956.6256.8656.86996
03 Jun 202456.9656.9656.7556.7656.76244
31 May 202456.1756.1755.7455.7955.79297
30 May 202456.2756.5055.5055.8155.81468
29 May 202457.2257.4356.7556.9656.9676
28 May 202457.7758.4957.3457.6357.63215
27 May 202458.2058.2058.2058.2058.20-
24 May 202458.1658.1658.1658.1658.163
23 May 202459.0659.8558.2158.3758.37137
22 May 202458.4959.5258.4959.5259.52775
21 May 202458.8660.0057.4859.9359.93265
20 May 202459.0059.2658.6758.9558.95490
17 May 202458.7858.7858.7058.7058.70200
16 May 202458.4958.7558.4958.5458.5454
15 May 202458.9658.9658.0358.0358.0312
14 May 202458.7558.8658.6158.8658.86162
13 May 202458.5358.5358.5358.5358.53-
10 May 202456.6757.3156.6757.3157.31118
09 May 202457.0057.4257.0057.1057.1090
08 May 202458.2658.2757.5857.5857.5864
07 May 202457.6257.8757.2557.8757.8785
06 May 202457.5057.7957.3057.3057.30528
03 May 202458.8458.9057.4857.4857.48234
02 May 202458.2258.3857.8258.3658.36691
30 Apr 202459.4859.4857.7757.7757.77251
29 Apr 202457.8557.8557.8557.8557.85-
26 Apr 202457.6257.9457.2057.8557.851,556
25 Apr 202457.5657.5656.3956.4456.44128
24 Apr 202457.6058.0357.0857.1757.17607
23 Apr 202456.4556.5956.1056.5956.5947
22 Apr 202455.9955.9955.3255.4855.48242
19 Apr 202455.8255.9655.8255.9155.91146
18 Apr 202455.7356.9655.7356.6956.692,246
17 Apr 202455.6156.2455.6155.8155.81330
16 Apr 202456.7156.7156.2056.4556.45566
15 Apr 202458.2558.5357.0257.1657.161,604
12 Apr 202458.2758.5558.2758.3658.36131
11 Apr 202457.6358.2457.6358.1058.1036
10 Apr 202458.3058.3057.5757.5757.5723
09 Apr 202457.8659.1057.6258.7958.79627
08 Apr 202459.0059.0057.7158.3158.31267
05 Apr 202458.0058.7157.8958.0058.0041
04 Apr 202458.5258.9458.4158.9458.94250
03 Apr 202459.0559.0558.6458.8558.85429
02 Apr 202460.8660.8659.0059.0359.03447
28 Mar 202461.6561.7561.2361.2361.23115
27 Mar 202461.0861.6161.0161.0661.06203
26 Mar 202461.6261.6861.1561.3761.37293
25 Mar 202460.5561.5360.5561.5361.53129
22 Mar 202461.8961.9260.8061.0361.03371
21 Mar 202461.4861.5761.4861.5761.5711
20 Mar 202461.2161.5360.9160.9860.98669
19 Mar 202461.1961.2860.3761.2861.28215
18 Mar 202460.9661.4360.7161.4361.43195
15 Mar 202461.9661.9661.3461.4361.43277
14 Mar 202462.8062.8062.1662.1662.16210
13 Mar 202463.4564.1363.1163.1163.11835
12 Mar 202464.0064.5563.6464.2464.24786
11 Mar 202461.3464.2060.9064.1664.161,018
08 Mar 202461.4662.0061.0461.7461.741,088
07 Mar 202460.6961.5460.6961.3961.39103
06 Mar 202461.3762.1761.3361.9061.90107
05 Mar 202463.7863.7861.6561.9661.96508
04 Mar 202465.2865.7064.1464.1464.14520
01 Mar 202465.6265.6464.9764.9764.97529
29 Feb 202463.2565.5063.2564.1864.18332
28 Feb 202462.3164.9062.0964.5364.53679
27 Feb 202464.7565.6060.3561.2561.258,123
26 Feb 202458.4859.1858.4358.9358.931,080
23 Feb 202457.1558.3557.1558.3558.3560
22 Feb 202457.1357.5856.8956.8956.89147
21 Feb 202456.6656.7456.1356.2156.21751
20 Feb 202457.5057.7455.9256.2256.222,041
19 Feb 202457.5058.5957.5057.9257.9230
16 Feb 202459.7759.7758.2058.3858.3843
15 Feb 202460.4260.4259.4259.4259.4286
14 Feb 202459.9159.9159.4159.5259.5240
13 Feb 202460.1960.1958.5059.4559.45185
12 Feb 202460.9961.7160.9961.1261.1289
09 Feb 202459.1960.8259.1960.7960.79397
08 Feb 202459.0759.6058.8759.3759.37267
07 Feb 202459.0659.6658.5759.1359.13696
06 Feb 202459.2759.9559.2659.4459.44744
05 Feb 202459.2659.5758.9859.4359.43586
02 Feb 202460.3160.3159.1259.6059.60414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...