ZEAL Network SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.050	36.900	36.050	36.700	28.062	3,391
2022-02-08	36.300	36.900	35.800	35.800	27.374	3,318
2022-02-07	36.650	37.100	36.200	36.550	27.947	5,814
2022-02-04	36.950	37.750	36.900	36.900	28.215	6,446
2022-02-03	37.400	37.550	36.850	37.200	28.444	4,903
2022-02-02	38.600	38.600	37.300	37.650	28.788	4,624
2022-02-01	38.200	38.750	38.200	38.550	29.476	3,137
2022-01-31	38.650	38.750	37.950	37.950	29.018	3,106
2022-01-28	37.000	38.400	36.800	38.400	29.362	9,742
2022-01-27	37.600	37.600	36.500	37.100	28.368	6,168
2022-01-26	36.050	37.050	36.050	36.700	28.062	2,969
2022-01-25	35.200	36.300	35.200	35.800	27.374	22,405
2022-01-24	38.000	38.300	35.150	35.150	26.877	42,050
2022-01-21	39.500	39.600	37.600	37.600	28.750	20,676
2022-01-20	38.250	39.650	38.250	39.450	30.165	3,502
2022-01-19	38.050	38.550	38.050	38.350	29.323	2,294
2022-01-18	38.400	38.650	37.850	38.300	29.285	4,928
2022-01-17	39.250	39.600	38.650	38.650	29.553	2,977
2022-01-14	39.700	39.850	39.050	39.500	30.203	3,353
2022-01-13	39.750	40.750	39.500	39.900	30.509	4,351
2022-01-12	39.850	40.150	39.500	40.000	30.585	3,996
2022-01-11	39.250	39.850	39.200	39.650	30.317	4,155
2022-01-10	39.100	39.450	38.450	39.000	29.820	6,433
2022-01-07	38.900	39.900	38.150	39.100	29.897	7,616
2022-01-06	38.750	39.000	38.400	38.650	29.553	4,027
2022-01-05	38.650	39.250	38.500	39.000	29.820	4,678
2022-01-04	39.700	39.850	38.400	38.650	29.553	4,207
2022-01-03	39.550	40.050	39.200	39.450	30.165	2,133
2021-12-30	38.350	40.450	38.200	39.800	30.432	19,843
2021-12-29	37.800	38.400	37.750	38.400	29.362	14,799
2021-12-28	37.350	37.700	37.350	37.550	28.712	3,154
2021-12-27	37.900	37.950	37.150	37.200	28.444	4,124
2021-12-23	38.000	38.100	37.700	37.700	28.826	4,961
2021-12-22	38.550	39.050	37.800	37.800	28.903	7,121
2021-12-21	38.250	39.050	38.250	38.750	29.629	11,645
2021-12-20	39.000	39.100	38.350	38.500	29.438	7,939
2021-12-17	38.500	39.900	38.500	39.700	30.356	21,282
2021-12-16	37.000	37.650	36.900	36.950	28.253	4,790
2021-12-15	37.450	37.550	36.600	36.850	28.176	9,708
2021-12-14	38.500	38.900	37.400	37.450	28.635	16,613
2021-12-13	38.500	38.700	38.500	38.500	29.438	4,772
2021-12-10	39.150	39.150	38.500	38.550	29.476	5,346
2021-12-09	38.800	39.250	38.750	38.900	29.744	4,966
2021-12-08	38.600	38.750	38.500	38.750	29.629	4,898
2021-12-07	37.900	38.800	37.900	38.500	29.438	4,383
2021-12-06	38.400	38.550	38.000	38.150	29.170	9,077
2021-12-03	38.000	38.450	38.000	38.200	29.209	8,246
2021-12-02	38.000	38.300	38.000	38.100	29.132	7,866
2021-12-01	38.750	38.750	38.200	38.200	29.209	9,197
2021-11-30	37.950	38.500	37.750	38.500	29.438	17,154
2021-11-29	37.700	38.100	37.450	37.800	28.903	7,627
2021-11-26	37.600	38.550	37.450	37.450	28.635	10,218
2021-11-25	37.550	38.500	37.550	38.450	29.400	11,006
2021-11-24	36.250	37.550	36.250	37.500	28.673	8,681
2021-11-23	36.800	36.850	36.150	36.500	27.909	4,925
2021-11-22	38.300	38.300	37.050	37.050	28.329	8,796
2021-11-19	38.500	38.550	38.050	38.050	29.094	7,471
2021-11-18	38.650	38.900	38.500	38.550	29.476	6,904
2021-11-17	39.050	39.050	38.400	38.500	29.438	13,677
2021-11-16	39.050	39.250	38.750	39.100	29.897	4,238

← NewerPage 21 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.4000 EUR
2025-05-22	2.4000 EUR
2024-05-29	1.1000 EUR
2023-05-10	3.6000 EUR
2022-07-01	2.1000 EUR
2021-06-02	0.9000 EUR
2020-06-22	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.