ZEAL Network SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 49.200 | 51.600 | 49.000 | 50.200 | 48.757 | 2,536 |
| 2026-05-07 | 48.600 | 49.800 | 48.500 | 48.700 | 47.300 | 2,442 |
| 2026-05-06 | 48.700 | 49.600 | 48.300 | 48.500 | 47.106 | 2,490 |
| 2026-05-05 | 49.200 | 49.500 | 48.700 | 49.500 | 48.077 | 817 |
| 2026-05-04 | 49.500 | 49.500 | 48.700 | 49.200 | 47.786 | 646 |
| 2026-04-30 | 49.000 | 49.500 | 49.000 | 49.000 | 47.591 | 507 |
| 2026-04-29 | 49.200 | 49.200 | 48.500 | 48.600 | 47.203 | 1,285 |
| 2026-04-28 | 49.400 | 49.600 | 48.900 | 48.900 | 47.494 | 1,242 |
| 2026-04-27 | 48.700 | 50.800 | 48.700 | 49.200 | 47.786 | 1,571 |
← NewerPage 3 of 3 · 129 trading days
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.