UK markets closed

Sirona Biochem Corp (ZSB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0435+0.0005 (+1.16%)
At close: 08:48PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.04300.04350.04200.04350.0435-
02 May 20240.04300.04400.04200.04300.0430-
30 Apr 20240.04250.04350.04100.04350.0435-
29 Apr 20240.04150.04400.04150.04350.0435-
26 Apr 20240.04500.04500.04250.04350.0435-
25 Apr 20240.04150.04500.04150.04450.0445-
24 Apr 20240.04300.04500.04200.04350.0435-
23 Apr 20240.04300.04450.04300.04300.0430-
22 Apr 20240.04150.04400.03800.04350.043510,000
19 Apr 20240.04450.04600.04400.04450.0445-
18 Apr 20240.04400.04450.04200.04450.0445-
17 Apr 20240.04150.04350.04050.04350.0435-
16 Apr 20240.04450.04450.03850.04150.0415-
15 Apr 20240.04400.04450.04400.04450.0445-
12 Apr 20240.04650.04700.04350.04350.0435-
11 Apr 20240.04750.05000.04300.04300.0430-
10 Apr 20240.04750.04950.04600.04600.0460-
09 Apr 20240.04450.04650.04450.04650.0465-
08 Apr 20240.04700.04900.04650.04650.0465-
05 Apr 20240.04850.05100.04600.05000.0500-
04 Apr 20240.04550.04900.04550.04750.0475-
03 Apr 20240.04650.04750.04250.04600.0460-
02 Apr 20240.04600.04700.04450.04600.0460-
28 Mar 20240.04860.04860.04480.04540.0454-
27 Mar 20240.04880.04880.04660.04880.0488-
26 Mar 20240.04960.04960.04860.04880.0488-
25 Mar 20240.04880.04880.04860.04880.0488-
22 Mar 20240.04840.04880.04840.04860.0486-
21 Mar 20240.04820.05060.04620.04860.04861,200
20 Mar 20240.04780.04940.04780.04920.0492-
19 Mar 20240.05060.05060.04580.04580.0458-
18 Mar 20240.04520.05200.04520.05120.0512-
15 Mar 20240.05500.05660.04960.05080.0508-
14 Mar 20240.05600.06060.05480.05560.0556-
13 Mar 20240.05420.05740.05080.05260.0526-
12 Mar 20240.05300.05720.05260.05520.0552-
11 Mar 20240.05560.05620.05240.05520.0552-
08 Mar 20240.05760.05880.05340.05440.0544-
07 Mar 20240.05760.06080.04400.05580.055875,000
06 Mar 20240.05960.06460.05680.05940.05942,000
05 Mar 20240.05940.06380.05720.06060.0606-
04 Mar 20240.05800.05920.05440.05860.0586-
01 Mar 20240.05780.06140.05780.05960.0596-
29 Feb 20240.06320.06440.05700.05740.0574-
28 Feb 20240.06360.06680.06320.06320.0632-
27 Feb 20240.06480.06480.06320.06380.0638-
26 Feb 20240.06600.06680.06400.06500.0650-
23 Feb 20240.06580.06640.06500.06640.0664-
22 Feb 20240.06540.06720.05960.06480.06486,250
21 Feb 20240.07100.07100.06760.06760.0676-
20 Feb 20240.07120.07160.06980.07060.0706-
19 Feb 20240.07180.07240.07120.07120.0712-
16 Feb 20240.06780.06900.06620.06880.0688-
15 Feb 20240.06520.06900.06520.06860.0686-
14 Feb 20240.06740.06800.06600.06600.0660-
13 Feb 20240.06500.06740.06500.06740.0674-
12 Feb 20240.06520.06760.06400.06400.0640-
09 Feb 20240.06640.06820.06500.06500.0650-
08 Feb 20240.06540.07000.06540.06580.0658-
07 Feb 20240.06820.07040.06580.06940.0694-
06 Feb 20240.06580.07160.06340.06420.0642-
05 Feb 20240.06400.06660.06400.06520.0652-
02 Feb 20240.06400.06580.06340.06540.0654-
01 Feb 20240.06880.06880.06500.06500.0650-
31 Jan 20240.06360.07200.06360.06740.0674-
30 Jan 20240.07560.07560.06000.06480.0648-
29 Jan 20240.07040.07040.06640.06640.0664-
26 Jan 20240.07700.07780.06600.06600.0660-
25 Jan 20240.07820.08380.07400.07880.0788-
24 Jan 20240.08500.08500.07460.07460.0746-
23 Jan 20240.08200.08200.08080.08080.0808-
22 Jan 20240.08280.08360.08000.08200.0820-
19 Jan 20240.08420.08420.07900.08080.0808-
18 Jan 20240.07860.08360.07860.08220.0822-
17 Jan 20240.07760.08120.07760.07800.0780-
16 Jan 20240.07760.08260.07760.07760.0776-
15 Jan 20240.08020.08760.07740.07740.0774-
12 Jan 20240.07880.08420.07820.08180.0818-
11 Jan 20240.08040.08180.08000.08020.0802-
10 Jan 20240.08200.08340.08040.08180.0818-
09 Jan 20240.07860.08160.07680.07940.0794-
08 Jan 20240.07860.08920.07740.07940.0794-
05 Jan 20240.07940.07960.07360.07700.0770-
04 Jan 20240.08220.08220.07740.07740.0774-
03 Jan 20240.08140.08240.07640.07640.0764-
02 Jan 20240.08000.08040.07880.07880.0788-
29 Dec 20230.07840.07840.06440.06440.0644-
28 Dec 20230.07840.07840.07640.07640.0764-
27 Dec 20230.07180.08080.07020.07640.0764-
22 Dec 20230.07800.07800.07260.07340.0734-
21 Dec 20230.07500.07720.07340.07620.0762-
20 Dec 20230.07240.07480.06500.07480.0748-
19 Dec 20230.07240.07240.06940.06940.0694-
18 Dec 20230.07300.07640.06880.07200.0720-
15 Dec 20230.07140.07160.06960.07000.0700-
14 Dec 20230.06820.07440.06800.07220.0722-
13 Dec 20230.05620.07440.05620.07420.0742-
12 Dec 20230.05720.05880.05580.05720.0572-
11 Dec 20230.05300.05720.04960.05380.0538-
08 Dec 20230.05140.05400.05140.05300.0530-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...