zooplus SE (ZO1.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 12:32PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 35 |
| 25 Jun 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 24 Jun 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 35 |
| 21 Jun 2024 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | 1 |
| 20 Jun 2024 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 205 |
| 19 Jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 18 Jun 2024 | 232.00 | 238.00 | 232.00 | 234.00 | 234.00 | 12 |
| 17 Jun 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 13 |
| 14 Jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 13 Jun 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 20 |
| 12 Jun 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 2 |
| 11 Jun 2024 | 234.00 | 240.00 | 232.00 | 232.00 | 232.00 | 58 |
| 10 Jun 2024 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1 |
| 07 Jun 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 11 |
| 06 Jun 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 05 Jun 2024 | 232.00 | 242.00 | 232.00 | 242.00 | 242.00 | 104 |
| 04 Jun 2024 | 232.00 | 242.00 | 232.00 | 242.00 | 242.00 | 177 |
| 03 Jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 31 May 2024 | 242.00 | 244.00 | 232.00 | 242.00 | 242.00 | 172 |
| 30 May 2024 | 242.00 | 246.00 | 242.00 | 242.00 | 242.00 | 162 |
| 29 May 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 5 |
| 28 May 2024 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 4 |
| 27 May 2024 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | 31 |
| 24 May 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 35 |
| 23 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 22 May 2024 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 15 |
| 21 May 2024 | 242.00 | 250.00 | 242.00 | 248.00 | 248.00 | 38 |
| 20 May 2024 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 1 |
| 17 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 16 May 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 88 |
| 15 May 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 17 |
| 14 May 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 1 |
| 13 May 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 4 |
| 10 May 2024 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 7 |
| 09 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 08 May 2024 | 250.00 | 254.00 | 242.00 | 242.00 | 242.00 | 100 |
| 07 May 2024 | 242.00 | 254.00 | 242.00 | 254.00 | 254.00 | 31 |
| 06 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 5 |
| 03 May 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 105 |
| 02 May 2024 | 240.00 | 252.00 | 240.00 | 252.00 | 252.00 | 10 |
| 30 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 15 |
| 29 Apr 2024 | 232.00 | 254.00 | 232.00 | 250.00 | 250.00 | 482 |
| 26 Apr 2024 | 202.00 | 236.00 | 202.00 | 234.00 | 234.00 | 719 |
| 25 Apr 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 55 |
| 24 Apr 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 10 |
| 23 Apr 2024 | 206.00 | 222.00 | 206.00 | 218.00 | 218.00 | 422 |
| 22 Apr 2024 | 206.00 | 220.00 | 206.00 | 218.00 | 218.00 | 74 |
| 19 Apr 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 5 |
| 18 Apr 2024 | 220.00 | 220.00 | 206.00 | 216.00 | 216.00 | 1,262 |
| 17 Apr 2024 | 220.00 | 250.00 | 220.00 | 236.00 | 236.00 | 442 |
| 16 Apr 2024 | 196.00 | 220.00 | 196.00 | 220.00 | 220.00 | 636 |
| 15 Apr 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 2 |
| 12 Apr 2024 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 15 |
| 11 Apr 2024 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 120 |
| 10 Apr 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 4 |
| 09 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 08 Apr 2024 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | 128 |
| 05 Apr 2024 | 193.00 | 198.00 | 193.00 | 198.00 | 198.00 | 245 |
| 04 Apr 2024 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 120 |
| 03 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 02 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 36 |
| 28 Mar 2024 | 191.60 | 196.00 | 191.60 | 196.00 | 196.00 | 130 |
| 27 Mar 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| 26 Mar 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 25 Mar 2024 | 191.60 | 198.00 | 191.60 | 198.00 | 198.00 | 177 |
| 22 Mar 2024 | 191.60 | 197.00 | 191.60 | 195.00 | 195.00 | 11 |
| 21 Mar 2024 | 191.60 | 194.00 | 191.60 | 192.00 | 192.00 | 12 |
| 20 Mar 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 15 |
| 19 Mar 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 18 Mar 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 15 Mar 2024 | 191.60 | 192.00 | 191.60 | 192.00 | 192.00 | 7 |
| 14 Mar 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 20 |
| 13 Mar 2024 | 191.40 | 195.00 | 191.40 | 195.00 | 195.00 | 58 |
| 12 Mar 2024 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 2 |
| 11 Mar 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 37 |
| 08 Mar 2024 | 191.20 | 197.80 | 191.20 | 197.80 | 197.80 | 6 |
| 07 Mar 2024 | 190.00 | 191.40 | 190.00 | 191.40 | 191.40 | 6 |
| 06 Mar 2024 | 190.20 | 190.40 | 190.20 | 190.40 | 190.40 | 1 |
| 05 Mar 2024 | 190.00 | 197.80 | 190.00 | 197.80 | 197.80 | 56 |
| 04 Mar 2024 | 190.00 | 198.00 | 190.00 | 198.00 | 198.00 | 50 |
| 01 Mar 2024 | 182.00 | 193.00 | 182.00 | 191.00 | 191.00 | 692 |
| 29 Feb 2024 | 182.00 | 197.00 | 182.00 | 197.00 | 197.00 | 75 |
| 28 Feb 2024 | 180.20 | 181.00 | 180.20 | 181.00 | 181.00 | 133 |
| 27 Feb 2024 | 199.00 | 199.00 | 185.00 | 185.00 | 185.00 | 69 |
| 26 Feb 2024 | 190.20 | 199.80 | 190.20 | 199.80 | 199.80 | 19 |
| 23 Feb 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | - |
| 22 Feb 2024 | 190.20 | 195.00 | 190.20 | 195.00 | 195.00 | 10 |
| 21 Feb 2024 | 190.20 | 204.00 | 190.20 | 198.00 | 198.00 | 26 |
| 20 Feb 2024 | 190.40 | 198.00 | 190.20 | 198.00 | 198.00 | 124 |
| 19 Feb 2024 | 190.20 | 197.80 | 190.20 | 197.80 | 197.80 | 87 |
| 16 Feb 2024 | 190.40 | 190.60 | 190.40 | 190.40 | 190.40 | 12 |
| 15 Feb 2024 | 190.20 | 197.80 | 190.20 | 190.20 | 190.20 | 77 |
| 14 Feb 2024 | 185.00 | 198.00 | 177.00 | 197.80 | 197.80 | 195 |
| 13 Feb 2024 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | 41 |
| 12 Feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 6 |
| 09 Feb 2024 | 195.00 | 195.00 | 187.00 | 187.00 | 187.00 | 240 |
| 08 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 20 |
| 07 Feb 2024 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 3 |
| 06 Feb 2024 | 199.00 | 208.00 | 198.00 | 208.00 | 208.00 | 33 |
| 05 Feb 2024 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 18 |
| *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.