UK markets open in 7 hours 37 minutes

Z Holdings Corp (YOJ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.2200-0.0200 (-0.89%)
At close: 07:31PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242.24002.24002.22002.22002.2200100
06 May 20242.22002.24002.22002.24002.2400-
03 May 20242.26002.26002.22002.22002.2200-
02 May 20242.22002.24002.20002.22002.2200-
30 Apr 20242.26002.26002.24002.24002.2400-
29 Apr 20242.22002.28002.22002.28002.2800-
26 Apr 20242.22002.24002.20002.24002.2400-
25 Apr 20242.20002.20002.18002.20002.2000-
24 Apr 20242.22002.22002.22002.22002.2200-
23 Apr 20242.14002.14002.12002.12002.1200-
22 Apr 20242.12002.16002.12002.16002.1600-
19 Apr 20242.08002.08002.06002.06002.0600-
18 Apr 20242.08002.08002.08002.08002.0800-
17 Apr 20242.04002.04002.02002.02002.0200-
16 Apr 20242.16002.16002.14002.14002.1400-
15 Apr 20242.14002.14002.12002.14002.1400-
12 Apr 20242.18002.18002.18002.18002.1800-
11 Apr 20242.16002.16002.16002.16002.1600-
10 Apr 20242.20002.20002.18002.20002.2000-
09 Apr 20242.24002.24002.22002.22002.2200-
08 Apr 20242.26002.26002.24002.24002.2400-
05 Apr 20242.24002.24002.24002.24002.2400-
04 Apr 20242.26002.26002.24002.24002.2400-
03 Apr 20242.30002.30002.26002.26002.2600-
02 Apr 20242.28002.28002.28002.28002.2800-
28 Mar 20242.30002.30002.30002.30002.3000-
28 Mar 20245.56 Dividend
27 Mar 20242.34002.36002.34002.3400-3.2200-
26 Mar 20242.36002.36002.34002.3400-3.2200-
25 Mar 20242.34002.34002.34002.3400-3.2200-
22 Mar 20242.38002.38002.38002.3800-3.2750-
21 Mar 20242.38002.38002.38002.3800-3.2750-
20 Mar 20242.36002.36002.36002.3600-3.2475-
19 Mar 20242.40002.40002.36002.3600-3.2475-
18 Mar 20242.38002.38002.38002.3800-3.2750-
15 Mar 20242.44002.44002.42002.4200-3.3301-
14 Mar 20242.40002.40002.40002.4000-3.3026-
13 Mar 20242.40002.40002.38002.3800-3.2750-
12 Mar 20242.36002.36002.36002.3600-3.2475-
11 Mar 20242.30002.30002.30002.3000-3.1650-
08 Mar 20242.34002.36002.34002.3600-3.2475-
07 Mar 20242.34002.36002.34002.3400-3.2200-
06 Mar 20242.36002.36002.34002.3400-3.2200-
05 Mar 20242.36002.36002.34002.3600-3.2475-
04 Mar 20242.38002.38002.36002.3600-3.2475-
01 Mar 20242.44002.44002.42002.4200-3.3301-
29 Feb 20242.50002.50002.50002.5000-3.4402-
28 Feb 20242.50002.50002.50002.5000-3.4402-
27 Feb 20242.50002.50002.48002.5000-3.4402-
26 Feb 20242.54002.54002.52002.5200-3.4677-
23 Feb 20242.52002.58002.52002.5800-3.5503-
22 Feb 20242.54002.54002.52002.5200-3.4677-
21 Feb 20242.56002.56002.56002.5600-3.5227-
20 Feb 20242.56002.56002.56002.5600-3.5227-
19 Feb 20242.58002.62002.56002.6200-3.6053-
16 Feb 20242.60002.60002.56002.5600-3.5227-
15 Feb 20242.56002.56002.54002.5400-3.4952-
14 Feb 20242.66002.66002.64002.6400-3.6328-
13 Feb 20242.72002.72002.70002.7000-3.7154-
12 Feb 20242.68002.68002.66002.6600-3.6603-
09 Feb 20242.68002.68002.66002.6600-3.6603-
08 Feb 20242.70002.70002.68002.6800-3.6879-
07 Feb 20242.68002.68002.66002.6600-3.6603-
06 Feb 20242.78002.78002.78002.7800-3.8255-
05 Feb 20242.86002.86002.86002.8600-3.9356-
02 Feb 20242.86002.88002.84002.8800-3.9631-
01 Feb 20242.86002.86002.84002.8400-3.9080-
31 Jan 20242.84002.86002.84002.8600-3.9356-
30 Jan 20242.88002.88002.84002.8400-3.9080-
29 Jan 20242.88002.90002.88002.9000-3.9906-
26 Jan 20242.88002.88002.86002.8600-3.9356-
25 Jan 20242.90002.90002.88002.9000-3.9906-
24 Jan 20242.96002.96002.94002.9400-4.0456-
23 Jan 20242.96002.96002.94002.9400-4.0456-
22 Jan 20242.94002.94002.92002.9200-4.0181-
19 Jan 20242.92002.92002.92002.9200-4.0181-
18 Jan 20242.90002.92002.90002.9200-4.0181-
17 Jan 20242.94002.94002.92002.9200-4.0181-
16 Jan 20242.98002.98002.94002.9400-4.0456-
15 Jan 20243.00003.00002.98002.9800-4.1007-
12 Jan 20242.92002.94002.92002.9400-4.0456-
11 Jan 20243.00003.00002.98002.9800-4.1007-
10 Jan 20242.98002.98002.96002.9600-4.0732-
09 Jan 20243.00003.00003.00003.0000-4.1282-
08 Jan 20242.94002.94002.92002.9400-4.0456-
05 Jan 20243.00003.00002.96002.9600-4.0732-
04 Jan 20243.10003.10003.06003.0800-4.2383-
03 Jan 20243.16003.16003.10003.1000-4.2658-
02 Jan 20243.06003.12003.06003.1200-4.2933-
29 Dec 20233.14003.14003.08003.0800-4.2383-
28 Dec 20233.12003.12003.08003.0800-4.2383-
27 Dec 20233.08003.08003.06003.0800-4.2383-
22 Dec 20233.02003.02003.02003.0200-4.1557-
21 Dec 20233.00003.00002.98003.0000-4.1282-
20 Dec 20233.00003.00002.98002.9800-4.1007-
19 Dec 20233.00003.00002.98002.9800-4.1007-
18 Dec 20233.00003.00002.98002.9800-4.1007-
15 Dec 20233.06003.06002.98003.0400-4.1832-
14 Dec 20233.02003.02002.98002.9800-4.1007-
13 Dec 20232.94002.94002.94002.9400-4.0456-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...