ZIGExN Co Ltd (ZGE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 02 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 30 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 29 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 26 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 25 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 24 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 23 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 22 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 19 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 18 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 17 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 16 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 15 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 12 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 11 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 10 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 09 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 08 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 05 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 04 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 03 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 02 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 28 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 Mar 2024 | 1.5 Dividend | |||||
| 27 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2.1200 | - |
| 26 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 2.1317 | - |
| 25 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.0966 | - |
| 22 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.0849 | - |
| 21 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.0966 | - |
| 20 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.0849 | - |
| 19 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.0966 | - |
| 18 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.0497 | - |
| 15 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.0849 | - |
| 14 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.0380 | - |
| 13 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.0731 | - |
| 12 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.0966 | - |
| 11 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.0380 | - |
| 08 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.0849 | - |
| 07 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.0849 | - |
| 06 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2.1083 | - |
| 05 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.9677 | - |
| 04 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1.9443 | - |
| 01 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.8857 | - |
| 29 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.9209 | - |
| 28 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.9209 | - |
| 27 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.9092 | - |
| 26 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 1.7335 | - |
| 23 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1.7803 | - |
| 22 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1.7803 | - |
| 21 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1.7686 | - |
| 20 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.8155 | - |
| 19 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1.7452 | - |
| 16 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.6983 | - |
| 15 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1.6632 | - |
| 14 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.6749 | - |
| 13 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1.7569 | - |
| 12 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.8272 | - |
| 09 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.8155 | - |
| 08 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.8155 | - |
| 07 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.8155 | - |
| 06 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.8389 | - |
| 05 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.8506 | - |
| 02 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.8389 | - |
| 01 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.8389 | - |
| 31 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.8506 | - |
| 30 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.8272 | - |
| 29 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.8389 | - |
| 26 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.8389 | - |
| 25 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.8389 | - |
| 24 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.8623 | - |
| 23 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.8389 | - |
| 22 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.8506 | - |
| 19 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1.7920 | - |
| 18 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1.7452 | - |
| 17 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1.7803 | - |
| 16 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.8389 | - |
| 15 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.8506 | - |
| 12 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.8506 | - |
| 11 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.8623 | - |
| 10 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.8975 | - |
| 09 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.9209 | - |
| 08 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.8623 | - |
| 05 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.8506 | - |
| 04 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1.9443 | - |
| 03 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.8975 | - |
| 02 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.8975 | - |
| 29 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.8857 | - |
| 28 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1.8740 | - |
| 27 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.8506 | - |
| 22 Dec 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.9092 | - |
| 21 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.8623 | - |
| 20 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.8857 | - |
| 19 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1.8740 | - |
| 18 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.8272 | - |
| 15 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.8623 | - |
| 14 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.8506 | - |
| 13 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.8272 | - |
| 12 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.8975 | - |
| 11 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1.9326 | - |
| *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.