ZEAL Network SE (TIMA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 10:42AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 34.40 | 35.10 | 34.40 | 35.10 | 35.10 | 362 |
| 24 Apr 2024 | 35.20 | 35.30 | 34.60 | 35.00 | 35.00 | 4,736 |
| 23 Apr 2024 | 34.30 | 35.40 | 34.30 | 35.20 | 35.20 | 5,175 |
| 22 Apr 2024 | 33.70 | 34.00 | 33.10 | 34.00 | 34.00 | 2,744 |
| 19 Apr 2024 | 33.30 | 33.70 | 33.10 | 33.40 | 33.40 | 1,090 |
| 18 Apr 2024 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | 699 |
| 17 Apr 2024 | 32.60 | 34.30 | 32.60 | 34.30 | 34.30 | 1,840 |
| 16 Apr 2024 | 33.40 | 33.40 | 32.00 | 32.90 | 32.90 | 4,185 |
| 15 Apr 2024 | 34.20 | 34.20 | 33.60 | 34.00 | 34.00 | 542 |
| 12 Apr 2024 | 35.00 | 35.00 | 34.10 | 34.30 | 34.30 | 1,266 |
| 11 Apr 2024 | 34.70 | 35.20 | 34.50 | 34.80 | 34.80 | 4,494 |
| 10 Apr 2024 | 35.50 | 35.90 | 34.20 | 34.40 | 34.40 | 5,394 |
| 09 Apr 2024 | 35.00 | 36.00 | 34.90 | 35.80 | 35.80 | 3,014 |
| 08 Apr 2024 | 35.00 | 35.30 | 34.80 | 35.30 | 35.30 | 5,842 |
| 05 Apr 2024 | 34.70 | 34.90 | 34.40 | 34.70 | 34.70 | 1,834 |
| 04 Apr 2024 | 35.10 | 35.10 | 34.40 | 35.00 | 35.00 | 5,774 |
| 03 Apr 2024 | 34.50 | 34.80 | 34.10 | 34.70 | 34.70 | 6,761 |
| 02 Apr 2024 | 34.40 | 34.50 | 33.60 | 34.50 | 34.50 | 5,899 |
| 28 Mar 2024 | 31.90 | 34.50 | 31.75 | 34.50 | 34.50 | 14,757 |
| 27 Mar 2024 | 31.85 | 32.00 | 31.55 | 31.55 | 31.55 | 1,196 |
| 26 Mar 2024 | 31.95 | 32.00 | 31.60 | 31.90 | 31.90 | 1,570 |
| 25 Mar 2024 | 31.70 | 32.00 | 31.70 | 31.90 | 31.90 | 432 |
| 22 Mar 2024 | 31.65 | 32.95 | 31.20 | 31.45 | 31.45 | 36,719 |
| 21 Mar 2024 | 29.00 | 32.45 | 28.70 | 32.00 | 32.00 | 29,404 |
| 20 Mar 2024 | 29.50 | 29.75 | 28.20 | 28.90 | 28.90 | 66,187 |
| 19 Mar 2024 | 29.10 | 29.50 | 29.10 | 29.50 | 29.50 | 3,009 |
| 18 Mar 2024 | 29.40 | 29.90 | 29.15 | 29.15 | 29.15 | 6,476 |
| 15 Mar 2024 | 29.55 | 29.90 | 29.30 | 29.35 | 29.35 | 2,406 |
| 14 Mar 2024 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | 555 |
| 13 Mar 2024 | 29.85 | 29.90 | 29.60 | 29.75 | 29.75 | 375 |
| 12 Mar 2024 | 29.95 | 29.95 | 29.90 | 29.90 | 29.90 | 371 |
| 11 Mar 2024 | 29.95 | 30.00 | 29.70 | 30.00 | 30.00 | 1,210 |
| 08 Mar 2024 | 29.95 | 30.00 | 28.90 | 30.00 | 30.00 | 7,092 |
| 07 Mar 2024 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | 1,735 |
| 06 Mar 2024 | 29.35 | 29.65 | 28.80 | 29.55 | 29.55 | 2,535 |
| 05 Mar 2024 | 29.00 | 29.75 | 29.00 | 29.70 | 29.70 | 983 |
| 04 Mar 2024 | 29.90 | 30.00 | 28.40 | 29.00 | 29.00 | 10,850 |
| 01 Mar 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 500 |
| 29 Feb 2024 | 29.85 | 29.90 | 29.35 | 29.90 | 29.90 | 4,477 |
| 28 Feb 2024 | 29.85 | 29.90 | 29.40 | 29.80 | 29.80 | 1,949 |
| 27 Feb 2024 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | 1,045 |
| 26 Feb 2024 | 29.45 | 29.85 | 29.45 | 29.85 | 29.85 | 329 |
| 23 Feb 2024 | 29.20 | 29.45 | 29.20 | 29.45 | 29.45 | 24 |
| 22 Feb 2024 | 29.40 | 29.45 | 28.85 | 29.45 | 29.45 | 2,074 |
| 21 Feb 2024 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | 1,109 |
| 20 Feb 2024 | 29.25 | 29.80 | 29.25 | 29.70 | 29.70 | 388 |
| 19 Feb 2024 | 29.80 | 30.00 | 29.40 | 29.55 | 29.55 | 1,415 |
| 16 Feb 2024 | 29.10 | 30.00 | 28.95 | 29.75 | 29.75 | 6,405 |
| 15 Feb 2024 | 29.50 | 29.50 | 29.15 | 29.15 | 29.15 | 4,114 |
| 14 Feb 2024 | 29.50 | 29.75 | 29.20 | 29.45 | 29.45 | 1,953 |
| 13 Feb 2024 | 29.30 | 29.65 | 29.30 | 29.50 | 29.50 | 2,541 |
| 12 Feb 2024 | 30.00 | 30.00 | 28.75 | 29.30 | 29.30 | 4,098 |
| 09 Feb 2024 | 30.10 | 30.40 | 29.70 | 30.30 | 30.30 | 5,280 |
| 08 Feb 2024 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | 374 |
| 07 Feb 2024 | 31.00 | 31.15 | 30.55 | 30.55 | 30.55 | 1,155 |
| 06 Feb 2024 | 30.70 | 31.00 | 30.70 | 31.00 | 31.00 | 217 |
| 05 Feb 2024 | 31.00 | 31.15 | 30.65 | 30.65 | 30.65 | 1,026 |
| 02 Feb 2024 | 30.45 | 30.85 | 30.45 | 30.85 | 30.85 | 266 |
| 01 Feb 2024 | 31.10 | 31.10 | 30.60 | 30.65 | 30.65 | 729 |
| 31 Jan 2024 | 30.60 | 31.15 | 30.60 | 30.60 | 30.60 | 2,594 |
| 30 Jan 2024 | 30.40 | 30.70 | 30.40 | 30.60 | 30.60 | 157 |
| 29 Jan 2024 | 30.35 | 30.65 | 30.35 | 30.35 | 30.35 | 472 |
| 26 Jan 2024 | 30.60 | 30.80 | 30.30 | 30.50 | 30.50 | 809 |
| 25 Jan 2024 | 30.90 | 30.90 | 30.60 | 30.60 | 30.60 | 1,035 |
| 24 Jan 2024 | 30.95 | 31.15 | 30.65 | 30.90 | 30.90 | 819 |
| 23 Jan 2024 | 31.30 | 31.30 | 30.90 | 30.90 | 30.90 | 1,313 |
| 22 Jan 2024 | 31.00 | 31.30 | 30.60 | 31.00 | 31.00 | 1,872 |
| 19 Jan 2024 | 30.90 | 31.00 | 30.90 | 30.95 | 30.95 | 1,404 |
| 18 Jan 2024 | 30.60 | 31.55 | 30.60 | 30.90 | 30.90 | 11,600 |
| 17 Jan 2024 | 30.50 | 30.55 | 30.50 | 30.55 | 30.55 | 553 |
| 16 Jan 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 1,007 |
| 15 Jan 2024 | 31.50 | 31.50 | 30.50 | 30.55 | 30.55 | 3,963 |
| 12 Jan 2024 | 31.65 | 31.70 | 31.60 | 31.60 | 31.60 | 296 |
| 11 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 78 |
| 10 Jan 2024 | 31.35 | 31.90 | 31.30 | 31.90 | 31.90 | 530 |
| 09 Jan 2024 | 31.45 | 31.60 | 31.35 | 31.35 | 31.35 | 115 |
| 08 Jan 2024 | 31.90 | 31.95 | 31.30 | 31.55 | 31.55 | 4,511 |
| 05 Jan 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 13 |
| 04 Jan 2024 | 32.10 | 32.10 | 31.65 | 31.65 | 31.65 | 128 |
| 03 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2 |
| 02 Jan 2024 | 33.25 | 33.25 | 32.55 | 32.55 | 32.55 | 221 |
| 29 Dec 2023 | 32.40 | 33.30 | 32.00 | 33.30 | 33.30 | 1,355 |
| 28 Dec 2023 | 31.55 | 32.55 | 31.50 | 32.35 | 32.35 | 8,493 |
| 27 Dec 2023 | 31.00 | 31.65 | 31.00 | 31.60 | 31.60 | 5,990 |
| 22 Dec 2023 | 31.05 | 31.35 | 31.00 | 31.00 | 31.00 | 2,430 |
| 21 Dec 2023 | 30.90 | 31.20 | 30.90 | 31.20 | 31.20 | 347 |
| 20 Dec 2023 | 31.15 | 31.30 | 31.05 | 31.15 | 31.15 | 477 |
| 19 Dec 2023 | 31.20 | 31.60 | 31.15 | 31.15 | 31.15 | 1,437 |
| 18 Dec 2023 | 30.50 | 31.20 | 30.50 | 31.20 | 31.20 | 5,022 |
| 15 Dec 2023 | 31.00 | 31.40 | 30.20 | 30.20 | 30.20 | 36,770 |
| 14 Dec 2023 | 30.90 | 31.00 | 30.50 | 31.00 | 31.00 | 2,407 |
| 13 Dec 2023 | 31.30 | 31.35 | 30.35 | 30.60 | 30.60 | 1,191 |
| 12 Dec 2023 | 31.60 | 31.65 | 31.30 | 31.40 | 31.40 | 648 |
| 11 Dec 2023 | 32.05 | 32.15 | 31.80 | 31.80 | 31.80 | 495 |
| 08 Dec 2023 | 31.05 | 32.20 | 31.05 | 31.95 | 31.95 | 1,657 |
| 07 Dec 2023 | 31.15 | 31.15 | 30.30 | 30.85 | 30.85 | 4,707 |
| 06 Dec 2023 | 31.75 | 31.75 | 30.60 | 31.25 | 31.25 | 4,875 |
| 05 Dec 2023 | 32.50 | 32.50 | 31.80 | 31.80 | 31.80 | 344 |
| 04 Dec 2023 | 33.15 | 33.15 | 31.80 | 32.50 | 32.50 | 642 |
| 01 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 128 |
| *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.