Zoom Video Communications Inc (5ZM.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 25 Apr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 24 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 23 Apr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 22 Apr 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 19 Apr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 18 Apr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 17 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 16 Apr 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 15 Apr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 12 Apr 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 11 Apr 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 10 Apr 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 09 Apr 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 08 Apr 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 05 Apr 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 04 Apr 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 03 Apr 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 02 Apr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 28 Mar 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 27 Mar 2024 | 61.07 | 61.07 | 61.00 | 61.00 | 61.00 | - |
| 26 Mar 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 25 Mar 2024 | 60.61 | 61.37 | 60.61 | 61.37 | 61.37 | 6 |
| 22 Mar 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 21 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 20 Mar 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 19 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 18 Mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 15 Mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 14 Mar 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 13 Mar 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 12 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 11 Mar 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 08 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 07 Mar 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 06 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 05 Mar 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 04 Mar 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 01 Mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 29 Feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 28 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 27 Feb 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 26 Feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 23 Feb 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 22 Feb 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 21 Feb 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 20 Feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 19 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 16 Feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 15 Feb 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 14 Feb 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 13 Feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 12 Feb 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 8 |
| 09 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 08 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 07 Feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 06 Feb 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 05 Feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 02 Feb 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 01 Feb 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 31 Jan 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 30 Jan 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 29 Jan 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 26 Jan 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 25 Jan 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 24 Jan 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 23 Jan 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 22 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 19 Jan 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 18 Jan 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 17 Jan 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 16 Jan 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 15 Jan 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 12 Jan 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 11 Jan 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 10 Jan 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 09 Jan 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 08 Jan 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 05 Jan 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 04 Jan 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 03 Jan 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 02 Jan 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 29 Dec 2023 | 65.84 | 65.84 | 65.61 | 65.61 | 65.61 | - |
| 28 Dec 2023 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 27 Dec 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 22 Dec 2023 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 21 Dec 2023 | 63.95 | 64.15 | 63.95 | 64.15 | 64.15 | 1 |
| 20 Dec 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 19 Dec 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 18 Dec 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 15 Dec 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 14 Dec 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 13 Dec 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 12 Dec 2023 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 11 Dec 2023 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 08 Dec 2023 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 07 Dec 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 06 Dec 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 05 Dec 2023 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 04 Dec 2023 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| *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.