ZEAL Network SE (TIMA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 80 |
| 18 Apr 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | - |
| 17 Apr 2024 | 32.90 | 32.90 | 32.60 | 32.60 | 32.60 | - |
| 16 Apr 2024 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | - |
| 15 Apr 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | - |
| 12 Apr 2024 | 34.80 | 34.80 | 34.50 | 34.50 | 34.50 | - |
| 11 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 10 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 09 Apr 2024 | 34.80 | 35.70 | 34.80 | 35.70 | 35.70 | 80 |
| 08 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 05 Apr 2024 | 34.70 | 34.70 | 34.50 | 34.50 | 34.50 | - |
| 04 Apr 2024 | 34.50 | 34.80 | 34.50 | 34.70 | 34.70 | - |
| 03 Apr 2024 | 34.20 | 34.50 | 33.90 | 34.50 | 34.50 | - |
| 02 Apr 2024 | 34.10 | 34.10 | 33.40 | 33.80 | 33.80 | - |
| 28 Mar 2024 | 31.35 | 33.75 | 31.35 | 33.75 | 33.75 | 120 |
| 27 Mar 2024 | 31.75 | 31.75 | 31.25 | 31.25 | 31.25 | - |
| 26 Mar 2024 | 31.75 | 31.75 | 31.60 | 31.70 | 31.70 | - |
| 25 Mar 2024 | 31.70 | 31.70 | 31.55 | 31.55 | 31.55 | - |
| 22 Mar 2024 | 31.85 | 32.05 | 31.85 | 32.00 | 32.00 | 60 |
| 21 Mar 2024 | 28.95 | 31.95 | 28.95 | 31.95 | 31.95 | 100 |
| 20 Mar 2024 | 30.30 | 30.50 | 27.95 | 28.60 | 28.60 | 1,087 |
| 19 Mar 2024 | 29.05 | 29.15 | 29.05 | 29.15 | 29.15 | - |
| 18 Mar 2024 | 29.70 | 29.90 | 29.25 | 29.25 | 29.25 | 1,027 |
| 15 Mar 2024 | 29.55 | 29.55 | 29.15 | 29.15 | 29.15 | - |
| 14 Mar 2024 | 29.65 | 29.65 | 29.40 | 29.40 | 29.40 | - |
| 13 Mar 2024 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | - |
| 12 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 11 Mar 2024 | 30.15 | 30.15 | 29.70 | 29.70 | 29.70 | 171 |
| 08 Mar 2024 | 29.70 | 29.70 | 29.35 | 29.35 | 29.35 | 250 |
| 07 Mar 2024 | 29.35 | 29.35 | 29.30 | 29.30 | 29.30 | - |
| 06 Mar 2024 | 29.55 | 29.55 | 28.75 | 29.10 | 29.10 | - |
| 05 Mar 2024 | 28.80 | 29.25 | 28.80 | 29.25 | 29.25 | - |
| 04 Mar 2024 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | 28 |
| 01 Mar 2024 | 29.65 | 29.90 | 29.65 | 29.90 | 29.90 | - |
| 29 Feb 2024 | 29.60 | 29.70 | 29.30 | 29.70 | 29.70 | - |
| 28 Feb 2024 | 29.45 | 29.45 | 29.35 | 29.35 | 29.35 | - |
| 27 Feb 2024 | 29.60 | 29.70 | 29.60 | 29.60 | 29.60 | - |
| 26 Feb 2024 | 29.25 | 29.45 | 29.25 | 29.45 | 29.45 | - |
| 23 Feb 2024 | 29.25 | 29.25 | 29.20 | 29.20 | 29.20 | - |
| 22 Feb 2024 | 29.25 | 29.25 | 28.90 | 28.90 | 28.90 | - |
| 21 Feb 2024 | 29.60 | 29.60 | 29.40 | 29.50 | 29.50 | 47 |
| 20 Feb 2024 | 29.35 | 29.35 | 29.15 | 29.25 | 29.25 | - |
| 19 Feb 2024 | 29.60 | 29.60 | 29.25 | 29.25 | 29.25 | 3 |
| 16 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 15 Feb 2024 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | - |
| 14 Feb 2024 | 29.35 | 29.35 | 29.20 | 29.35 | 29.35 | - |
| 13 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 12 Feb 2024 | 30.15 | 30.15 | 29.70 | 29.70 | 29.70 | - |
| 09 Feb 2024 | 30.45 | 30.45 | 30.10 | 30.10 | 30.10 | - |
| 08 Feb 2024 | 30.65 | 30.65 | 30.55 | 30.55 | 30.55 | - |
| 07 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 06 Feb 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | - |
| 05 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 165 |
| 02 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 01 Feb 2024 | 30.90 | 30.90 | 30.60 | 30.60 | 30.60 | - |
| 31 Jan 2024 | 30.60 | 30.70 | 30.60 | 30.70 | 30.70 | - |
| 30 Jan 2024 | 30.45 | 30.45 | 30.35 | 30.35 | 30.35 | - |
| 29 Jan 2024 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | - |
| 26 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 25 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 24 Jan 2024 | 30.70 | 30.75 | 30.70 | 30.75 | 30.75 | - |
| 23 Jan 2024 | 30.95 | 30.95 | 30.90 | 30.90 | 30.90 | - |
| 22 Jan 2024 | 30.95 | 30.95 | 30.85 | 30.85 | 30.85 | 1,000 |
| 19 Jan 2024 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | - |
| 18 Jan 2024 | 30.50 | 30.60 | 30.50 | 30.60 | 30.60 | - |
| 17 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 16 Jan 2024 | 30.55 | 31.00 | 30.55 | 31.00 | 31.00 | - |
| 15 Jan 2024 | 31.30 | 31.30 | 31.15 | 31.15 | 31.15 | - |
| 12 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 11 Jan 2024 | 31.75 | 31.75 | 31.60 | 31.60 | 31.60 | - |
| 10 Jan 2024 | 31.15 | 31.35 | 31.15 | 31.35 | 31.35 | - |
| 09 Jan 2024 | 31.40 | 31.40 | 31.35 | 31.35 | 31.35 | - |
| 08 Jan 2024 | 31.80 | 31.80 | 31.30 | 31.35 | 31.35 | 192 |
| 05 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 04 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 03 Jan 2024 | 32.35 | 32.35 | 32.20 | 32.20 | 32.20 | - |
| 02 Jan 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 29 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 28 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 27 Dec 2023 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | - |
| 22 Dec 2023 | 30.95 | 31.00 | 30.95 | 31.00 | 31.00 | 200 |
| 21 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 20 Dec 2023 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | - |
| 19 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 18 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 15 Dec 2023 | 30.85 | 30.85 | 30.70 | 30.70 | 30.70 | - |
| 14 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 13 Dec 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 12 Dec 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 11 Dec 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 08 Dec 2023 | 30.65 | 30.90 | 30.65 | 30.90 | 30.90 | - |
| 07 Dec 2023 | 31.05 | 31.05 | 30.35 | 30.35 | 30.35 | 120 |
| 06 Dec 2023 | 30.95 | 31.00 | 30.95 | 31.00 | 31.00 | - |
| 05 Dec 2023 | 32.30 | 32.50 | 31.80 | 31.80 | 31.80 | - |
| 04 Dec 2023 | 33.00 | 33.15 | 32.95 | 32.95 | 32.95 | 50 |
| 01 Dec 2023 | 32.80 | 32.80 | 32.65 | 32.65 | 32.65 | - |
| 30 Nov 2023 | 32.25 | 32.25 | 32.20 | 32.20 | 32.20 | - |
| 29 Nov 2023 | 33.15 | 33.15 | 32.50 | 32.50 | 32.50 | - |
| 28 Nov 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 27 Nov 2023 | 31.95 | 32.30 | 31.70 | 32.30 | 32.30 | 200 |
| *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.