Zinzino AB (publ) (9EE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - |
| 02 May 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 30 Apr 2024 | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | - |
| 29 Apr 2024 | 6.09 | 6.31 | 6.09 | 6.31 | 6.31 | 300 |
| 26 Apr 2024 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | - |
| 25 Apr 2024 | 5.93 | 5.93 | 5.87 | 5.87 | 5.87 | - |
| 24 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 23 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 22 Apr 2024 | 5.79 | 6.20 | 5.79 | 6.20 | 6.20 | 419 |
| 19 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 18 Apr 2024 | 6.03 | 6.03 | 5.94 | 5.96 | 5.96 | 139 |
| 17 Apr 2024 | 6.11 | 6.37 | 6.06 | 6.37 | 6.37 | 500 |
| 16 Apr 2024 | 6.20 | 6.20 | 5.94 | 5.94 | 5.94 | - |
| 15 Apr 2024 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | - |
| 12 Apr 2024 | 6.43 | 6.51 | 6.43 | 6.43 | 6.43 | - |
| 11 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 10 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 09 Apr 2024 | 6.50 | 6.50 | 6.43 | 6.43 | 6.43 | - |
| 08 Apr 2024 | 6.55 | 6.71 | 6.34 | 6.71 | 6.71 | 510 |
| 05 Apr 2024 | 6.66 | 6.66 | 6.48 | 6.55 | 6.55 | 340 |
| 04 Apr 2024 | 6.59 | 7.00 | 6.49 | 7.00 | 7.00 | 1,010 |
| 03 Apr 2024 | 6.59 | 6.59 | 6.44 | 6.45 | 6.45 | - |
| 02 Apr 2024 | 6.37 | 6.53 | 6.37 | 6.53 | 6.53 | - |
| 28 Mar 2024 | 6.64 | 6.92 | 6.52 | 6.92 | 6.92 | 1,905 |
| 27 Mar 2024 | 6.72 | 6.72 | 6.58 | 6.58 | 6.58 | - |
| 26 Mar 2024 | 6.74 | 6.74 | 6.68 | 6.68 | 6.68 | - |
| 25 Mar 2024 | 6.72 | 7.12 | 6.72 | 6.74 | 6.74 | 200 |
| 22 Mar 2024 | 6.94 | 6.94 | 6.86 | 6.86 | 6.86 | - |
| 21 Mar 2024 | 7.16 | 7.36 | 6.80 | 6.80 | 6.80 | 290 |
| 20 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 19 Mar 2024 | 6.72 | 6.74 | 6.66 | 6.74 | 6.74 | - |
| 18 Mar 2024 | 7.16 | 7.16 | 6.78 | 6.78 | 6.78 | 14 |
| 15 Mar 2024 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | - |
| 14 Mar 2024 | 6.68 | 7.14 | 6.68 | 7.14 | 7.14 | 4,335 |
| 13 Mar 2024 | 6.82 | 6.92 | 6.82 | 6.92 | 6.92 | - |
| 12 Mar 2024 | 6.56 | 6.82 | 6.56 | 6.82 | 6.82 | 25 |
| 11 Mar 2024 | 6.68 | 6.78 | 6.52 | 6.78 | 6.78 | 3,070 |
| 08 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 44 |
| 07 Mar 2024 | 7.26 | 7.26 | 6.70 | 6.70 | 6.70 | 500 |
| 06 Mar 2024 | 7.22 | 7.58 | 7.12 | 7.26 | 7.26 | 1,070 |
| 05 Mar 2024 | 6.90 | 7.48 | 6.90 | 7.48 | 7.48 | 7,100 |
| 04 Mar 2024 | 7.10 | 7.22 | 7.04 | 7.04 | 7.04 | 5,000 |
| 01 Mar 2024 | 6.96 | 6.98 | 6.70 | 6.98 | 6.98 | 200 |
| 29 Feb 2024 | 6.86 | 6.94 | 6.86 | 6.90 | 6.90 | - |
| 28 Feb 2024 | 7.06 | 7.30 | 6.70 | 7.02 | 7.02 | 2,205 |
| 27 Feb 2024 | 7.34 | 7.50 | 7.30 | 7.30 | 7.30 | 30 |
| 26 Feb 2024 | 7.06 | 7.40 | 7.06 | 7.10 | 7.10 | 7,090 |
| 23 Feb 2024 | 7.12 | 7.38 | 7.12 | 7.26 | 7.26 | 8,100 |
| 22 Feb 2024 | 7.10 | 7.28 | 7.10 | 7.28 | 7.28 | 2,515 |
| 21 Feb 2024 | 7.06 | 7.30 | 6.96 | 7.30 | 7.30 | 515 |
| 20 Feb 2024 | 6.92 | 7.20 | 6.92 | 7.08 | 7.08 | 4,000 |
| 19 Feb 2024 | 7.10 | 7.22 | 6.98 | 6.98 | 6.98 | 2,699 |
| 16 Feb 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 1,218 |
| 15 Feb 2024 | 7.40 | 7.46 | 7.28 | 7.40 | 7.40 | 780 |
| 14 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 616 |
| 13 Feb 2024 | 7.30 | 7.30 | 7.18 | 7.26 | 7.26 | 270 |
| 12 Feb 2024 | 6.86 | 7.30 | 6.86 | 7.08 | 7.08 | 70 |
| 09 Feb 2024 | 7.16 | 7.16 | 7.02 | 7.02 | 7.02 | - |
| 08 Feb 2024 | 6.78 | 7.22 | 6.78 | 7.16 | 7.16 | 725 |
| 07 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 06 Feb 2024 | 6.42 | 6.76 | 6.34 | 6.76 | 6.76 | - |
| 05 Feb 2024 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | - |
| 02 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 01 Feb 2024 | 6.34 | 6.44 | 6.32 | 6.38 | 6.38 | 200 |
| 31 Jan 2024 | 6.18 | 6.46 | 6.18 | 6.40 | 6.40 | 740 |
| 30 Jan 2024 | 6.20 | 6.44 | 6.20 | 6.30 | 6.30 | 300 |
| 29 Jan 2024 | 6.08 | 6.18 | 6.08 | 6.18 | 6.18 | - |
| 26 Jan 2024 | 6.16 | 6.16 | 6.08 | 6.08 | 6.08 | - |
| 25 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 24 Jan 2024 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | - |
| 23 Jan 2024 | 5.98 | 6.22 | 5.96 | 6.22 | 6.22 | 100 |
| 22 Jan 2024 | 6.14 | 6.14 | 5.96 | 5.96 | 5.96 | 100 |
| 19 Jan 2024 | 5.86 | 6.02 | 5.86 | 5.92 | 5.92 | 1,675 |
| 18 Jan 2024 | 5.76 | 5.96 | 5.74 | 5.96 | 5.96 | 17 |
| 17 Jan 2024 | 5.56 | 5.92 | 5.56 | 5.92 | 5.92 | 73 |
| 16 Jan 2024 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | - |
| 15 Jan 2024 | 6.10 | 6.10 | 5.78 | 5.98 | 5.98 | 325 |
| 12 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 11 Jan 2024 | 6.02 | 6.30 | 6.02 | 6.06 | 6.06 | 610 |
| 10 Jan 2024 | 5.94 | 6.24 | 5.94 | 6.24 | 6.24 | 72 |
| 09 Jan 2024 | 5.88 | 5.88 | 5.78 | 5.88 | 5.88 | 1,200 |
| 08 Jan 2024 | 5.74 | 6.10 | 5.52 | 6.10 | 6.10 | 992 |
| 05 Jan 2024 | 5.68 | 5.90 | 5.32 | 5.56 | 5.56 | 5,892 |
| 04 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 03 Jan 2024 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | - |
| 02 Jan 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 29 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 28 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,000 |
| 27 Dec 2023 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | - |
| 22 Dec 2023 | 5.36 | 5.60 | 5.36 | 5.60 | 5.60 | 2,150 |
| 21 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 20 Dec 2023 | 5.30 | 5.64 | 5.30 | 5.64 | 5.64 | 30 |
| 19 Dec 2023 | 5.30 | 5.52 | 5.30 | 5.52 | 5.52 | 500 |
| 18 Dec 2023 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | - |
| 15 Dec 2023 | 5.08 | 5.38 | 5.08 | 5.18 | 5.18 | 200 |
| 14 Dec 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 13 Dec 2023 | 5.04 | 5.04 | 4.90 | 4.90 | 4.90 | - |
| 12 Dec 2023 | 5.20 | 5.28 | 5.06 | 5.28 | 5.28 | 300 |
| 11 Dec 2023 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | - |
| 08 Dec 2023 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | - |
| *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.