UK markets closed

Z Holdings Corp (YOJ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.2800+0.0400 (+1.79%)
As of 08:08AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.28002.28002.28002.28002.28001,705
02 May 20242.24002.24002.24002.24002.2400-
30 Apr 20242.28002.28002.28002.28002.2800-
29 Apr 20242.24002.24002.24002.24002.2400-
26 Apr 20242.26002.26002.26002.26002.2600-
25 Apr 20242.22002.22002.22002.22002.2200-
24 Apr 20242.26002.26002.26002.26002.2600-
23 Apr 20242.14002.14002.14002.14002.1400-
22 Apr 20242.14002.14002.14002.14002.1400-
19 Apr 20242.10002.10002.10002.10002.1000-
18 Apr 20242.10002.10002.10002.10002.1000-
17 Apr 20242.06002.06002.06002.06002.0600-
16 Apr 20242.16002.16002.16002.16002.1600-
15 Apr 20242.16002.16002.16002.16002.1600-
12 Apr 20242.20002.20002.20002.20002.2000-
11 Apr 20242.18002.18002.18002.18002.1800-
10 Apr 20242.22002.22002.22002.22002.2200-
09 Apr 20242.26002.26002.26002.26002.2600-
08 Apr 20242.28002.28002.28002.28002.2800-
05 Apr 20242.28002.28002.28002.28002.2800-
04 Apr 20242.26002.26002.26002.26002.2600-
03 Apr 20242.32002.32002.32002.32002.3200-
02 Apr 20242.30002.30002.30002.30002.3000-
28 Mar 20242.34002.34002.34002.34002.3400-
28 Mar 20245.56 Dividend
27 Mar 20242.36002.36002.36002.3600-3.2000-
26 Mar 20242.38002.38002.38002.3800-3.2271-
25 Mar 20242.36002.36002.36002.3600-3.2000-
22 Mar 20242.42002.42002.42002.4200-3.2814-
21 Mar 20242.40002.40002.40002.4000-3.2542-
20 Mar 20242.40002.40002.40002.4000-3.2542-
19 Mar 20242.42002.42002.42002.4200-3.2814-
18 Mar 20242.34002.34002.34002.3400-3.1729-
15 Mar 20242.46002.46002.46002.4600-3.3356-
14 Mar 20242.42002.42002.42002.4200-3.2814-
13 Mar 20242.42002.42002.42002.4200-3.2814-
12 Mar 20242.38002.38002.38002.3800-3.2271-
11 Mar 20242.32002.32002.32002.3200-3.1458-
08 Mar 20242.36002.36002.36002.3600-3.2000-
07 Mar 20242.36002.36002.36002.3600-3.2000-
06 Mar 20242.38002.38002.38002.3800-3.2271-
05 Mar 20242.38002.38002.38002.3800-3.2271-
04 Mar 20242.40002.40002.40002.4000-3.2542-
01 Mar 20242.46002.46002.46002.4600-3.3356-
29 Feb 20242.52002.52002.52002.5200-3.4169-
28 Feb 20242.52002.52002.52002.5200-3.4169-
27 Feb 20242.52002.52002.52002.5200-3.4169-
26 Feb 20242.56002.56002.56002.5600-3.4712-
23 Feb 20242.54002.54002.54002.5400-3.4441-
22 Feb 20242.56002.56002.56002.5600-3.4712-
21 Feb 20242.58002.58002.58002.5800-3.4983-
20 Feb 20242.58002.58002.58002.5800-3.4983-
19 Feb 20242.60002.60002.60002.6000-3.5254-
16 Feb 20242.62002.62002.62002.6200-3.5525-
15 Feb 20242.58002.58002.58002.5800-3.4983-
14 Feb 20242.68002.68002.68002.6800-3.6339-
13 Feb 20242.74002.74002.74002.7400-3.7153-
12 Feb 20242.68002.68002.68002.6800-3.6339-
09 Feb 20242.70002.70002.70002.7000-3.6610-
08 Feb 20242.72002.72002.72002.7200-3.6881-
07 Feb 20242.70002.70002.70002.7000-3.6610-
06 Feb 20242.84002.84002.84002.8400-3.8508-
05 Feb 20242.88002.88002.88002.8800-3.9051-
02 Feb 20242.88002.92002.88002.9200-3.95931,705
01 Feb 20242.88002.88002.88002.8800-3.9051-
31 Jan 20242.86002.86002.86002.8600-3.8780-
30 Jan 20242.90002.90002.90002.9000-3.9322-
29 Jan 20242.92002.92002.92002.9200-3.9593-
26 Jan 20242.90002.90002.90002.9000-3.9322-
25 Jan 20242.92002.92002.92002.9200-3.9593-
24 Jan 20242.98002.98002.98002.9800-4.0407-
23 Jan 20242.98002.98002.98002.9800-4.0407-
22 Jan 20242.96002.96002.96002.9600-4.0136-
19 Jan 20242.96002.96002.96002.9600-4.0136-
18 Jan 20242.92002.92002.92002.9200-3.9593-
17 Jan 20242.96002.96002.96002.9600-4.0136-
16 Jan 20243.00003.00003.00003.0000-4.0678-
15 Jan 20242.94002.94002.94002.9400-3.9864-
12 Jan 20242.94002.94002.94002.9400-3.9864-
11 Jan 20243.02003.02003.02003.0200-4.0949-
10 Jan 20243.00003.00003.00003.0000-4.0678-
09 Jan 20243.02003.02003.02003.0200-4.0949-
08 Jan 20242.96002.96002.96002.9600-4.0136-
05 Jan 20243.02003.02003.02003.0200-4.0949-
04 Jan 20243.12003.12003.12003.1200-4.2305-
03 Jan 20243.16003.16003.16003.1600-4.2847-
02 Jan 20243.08003.08003.08003.0800-4.1763-
29 Dec 20233.16003.16003.16003.1600-4.2847-
28 Dec 20233.16003.16003.16003.1600-4.2847-
27 Dec 20233.10003.10003.10003.1000-4.2034-
22 Dec 20233.04003.04003.04003.0400-4.1220-
21 Dec 20233.02003.02003.02003.0200-4.0949-
20 Dec 20233.02003.02003.02003.0200-4.0949-
19 Dec 20233.02003.02003.02003.0200-4.0949-
18 Dec 20233.02003.02003.02003.0200-4.0949-
15 Dec 20233.08003.08003.08003.0800-4.1763-
14 Dec 20233.04003.04003.04003.0400-4.1220-
13 Dec 20232.96002.96002.96002.9600-4.0136-
12 Dec 20232.94002.94002.94002.9400-3.9864-
11 Dec 20232.94002.94002.94002.9400-3.9864-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...