UK markets closed

Zenon EUR (ZNN-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.715566+0.005899 (+0.83%)
As of 06:51AM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.7170640.7170640.7155660.7155660.7155661,378
11 May 20240.7523760.7527800.7456570.7456710.7456712,359
10 May 20240.7736710.7738020.7521950.7523760.7523765,916
09 May 20240.7979080.7979380.7732790.7736710.7736712,797
08 May 20240.7963740.7963550.7963550.7979080.797908-
07 May 20240.8291490.8382710.7963740.7963740.7963742,715
06 May 20240.8368720.8368720.8178540.8291490.8291492,448
05 May 20240.8346760.8461250.8346760.8368720.836872507
04 May 20240.8190050.8346760.8123170.8346760.8346762,534
03 May 20240.7460610.8190300.7460610.8190050.81900511,765
02 May 20240.7473360.7538400.6985660.7460610.7460618,690
01 May 20240.7710090.7712120.7301740.7473360.7473365,577
30 Apr 20240.8225210.8225180.7644540.7710090.7710094,777
29 Apr 20240.8010880.8249510.7976340.8225210.8225219,717
28 Apr 20240.9944960.9944960.7795050.8010880.80108846,476
27 Apr 20241.0348101.0348830.9619830.9944960.99449616,761
26 Apr 20241.0430321.0426901.0193301.0348101.0348101,078
25 Apr 20241.1301021.1432581.0432361.0430321.04303211,940
24 Apr 20241.1262741.1409691.1261081.1301021.1301021,743
23 Apr 20241.1072481.1326601.1072761.1262741.1262742,625
22 Apr 20241.1067611.1060621.1067611.1072481.107248-
21 Apr 20241.0852741.1067611.0741241.1067611.1067611,199
20 Apr 20241.0645841.0860571.0167611.0852741.0852745,464
19 Apr 20241.0318631.0641411.0246841.0645841.0645843,932
18 Apr 20241.1666401.1669861.0161781.0318631.03186322,493
17 Apr 20241.0339341.1742471.0073601.1666401.16664034,791
16 Apr 20241.0216471.0814311.0217631.0339341.0339343,732
15 Apr 20240.9417091.0225900.9417091.0216471.02164710,945
14 Apr 20241.1260251.1260250.9417090.9417090.9417099,723
13 Apr 20241.1984931.2139001.1278661.1260251.1260257,144
12 Apr 20241.2061091.2077451.1938521.1984931.1984931,461
11 Apr 20241.2086371.2222461.2059901.2061091.2061095,178
10 Apr 20241.3214471.3217831.1931941.2086371.20863713,682
09 Apr 20241.2027191.3397091.1874611.3214471.32144717,896
08 Apr 20241.1750011.2027191.1750011.2027191.2027192,397
07 Apr 20241.1377381.1750011.1307411.1750011.1750018,029
06 Apr 20241.2048431.2048431.1377381.1377381.13773813,062
05 Apr 20241.1684271.2343281.1504841.2048431.20484314,181
04 Apr 20241.1768681.1774541.1638671.1684271.1684273,977
03 Apr 20241.2485521.2511471.1768511.1768681.17686818,618
02 Apr 20241.1862921.2524851.1660521.2485521.24855225,500
01 Apr 20241.3028111.3290071.1822301.1862921.18629238,157
31 Mar 20241.1756081.3391901.1756081.3028111.30281140,169
30 Mar 20241.1339821.2114441.1270641.1756081.17560826,404
29 Mar 20241.1853001.2075431.1326681.1339821.13398214,961
28 Mar 20241.2364921.2400461.1840181.1853001.1853004,649
27 Mar 20241.2445841.3259621.2109111.2364921.23649274,058
26 Mar 20241.0200501.2606321.0198521.2445841.24458433,198
25 Mar 20240.9939911.0197860.9876121.0200501.0200502,236
24 Mar 20240.9148480.9951970.9148480.9939910.99399115,141
23 Mar 20240.9543560.9773740.9148480.9148480.9148481,746
22 Mar 20241.0048861.0526870.9544610.9543560.95435616,466
21 Mar 20240.8752721.0063630.8431351.0048861.00488626,937
20 Mar 20240.9975290.9974600.8579180.8752720.87527232,115
19 Mar 20241.0714891.0884370.9608610.9975290.99752924,233
18 Mar 20241.0323491.0851691.0220691.0714891.07148931,286
17 Mar 20241.1732711.1900591.0257461.0323491.03234930,883
16 Mar 20241.2324381.2328341.1020691.1732711.17327132,235
15 Mar 20241.2931111.3106151.1918451.2324381.23243847,227
14 Mar 20241.2538901.3010271.2537111.2931111.29311116,027
13 Mar 20241.2518641.2542991.1865951.2538901.25389027,043
12 Mar 20241.1688851.3403351.1692411.2518641.25186449,003
11 Mar 20241.2491761.2491761.1690011.1688851.16888510,212
10 Mar 20241.2219891.2491761.2192971.2491761.24917612,029
09 Mar 20241.2298091.2483951.1786511.2219891.22198925,871
08 Mar 20241.3258021.3253201.2093631.2298091.22980923,251
07 Mar 20241.2312001.3456991.2312001.3258021.32580212,626
06 Mar 20241.2716691.3138521.2197911.2312001.23120018,946
05 Mar 20241.3128111.3503161.2713691.2716691.27166911,729
04 Mar 20241.2695691.3128781.2695691.3128111.3128116,926
03 Mar 20241.3098491.3098491.2695691.2695691.26956911,064
02 Mar 20241.2983561.3098491.2740491.3098491.3098498,110
01 Mar 20241.3133391.3964261.2994891.2983561.29835618,828
29 Feb 20241.2051521.3130731.2051521.3133391.31333914,385
28 Feb 20241.3048991.3068971.1913381.2051521.20515236,383
27 Feb 20241.3568071.3568071.2949101.3048991.30489920,247
26 Feb 20241.3095681.3799541.3081961.3568071.35680719,565
25 Feb 20241.2565641.3157961.2565641.3095681.30956810,360
24 Feb 20241.2213911.2565641.1483961.2565641.25656429,674
23 Feb 20241.3729811.3874821.2218511.2213911.22139128,160
22 Feb 20241.4200401.4214001.3730481.3729811.37298113,625
21 Feb 20241.4421341.4474331.3551411.4200401.42004031,550
20 Feb 20241.3448861.4416371.3448861.4421341.44213418,620
19 Feb 20241.3298251.3520551.3298251.3448861.3448862,385
18 Feb 20241.3413391.3741411.3117991.3298251.3298253,289
17 Feb 20241.3818031.4237711.3289411.3413391.34133920,506
16 Feb 20241.3652831.3911031.3392881.3818031.38180314,419
15 Feb 20241.1782441.3658441.1782441.3652831.36528341,331
14 Feb 20241.1106591.1780841.0988761.1782441.17824414,258
13 Feb 20241.0754361.1436891.0710341.1106591.11065914,316
12 Feb 20241.0440421.0893851.0440421.0754361.0754367,657
11 Feb 20241.0533041.0533041.0214471.0440421.0440426,473
10 Feb 20241.0608321.0726710.9873781.0533041.05330437,361
09 Feb 20241.0616901.0702041.0610991.0608321.0608322,483
08 Feb 20241.0866371.0945101.0483011.0616901.06169022,554
07 Feb 20241.1032531.1047511.0696421.0866371.08663712,975
06 Feb 20241.1124631.1191871.0899161.1032531.10325311,611
05 Feb 20241.0695761.1221221.0554481.1124631.11246319,223
04 Feb 20241.2526551.2553751.0132261.0695761.06957664,582
03 Feb 20241.3316791.3316791.2546371.2526551.25265513,529
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...