ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	33.000	33.250	32.750	32.750	30.044	2
2023-12-27	31.350	31.400	31.200	31.200	28.622	35
2023-12-19	31.200	31.500	31.150	31.250	28.668	45
2023-12-14	31.050	31.050	30.551	30.551	28.027	1,233
2023-12-13	31.800	31.800	30.900	31.000	28.439	4
2023-12-08	31.500	31.950	31.400	31.650	29.035	69
2023-12-07	31.200	31.200	30.000	30.000	27.521	200,000
2023-12-06	31.350	31.350	31.061	31.061	28.495	188
2023-12-04	33.750	33.750	32.450	32.555	29.865	50
2023-12-01	33.200	33.200	33.200	33.200	30.457	45
2023-11-29	33.500	33.500	32.750	32.750	30.044	12,692
2023-11-28	32.650	33.300	32.650	32.800	30.090	114,248
2023-11-27	32.650	32.697	32.050	32.697	29.996	13
2023-11-24	32.050	32.450	32.050	32.450	29.769	12
2023-11-23	32.250	32.250	32.050	32.050	29.402	16
2023-11-22	31.750	32.150	31.750	32.150	29.494	10
2023-11-21	32.800	32.800	31.600	31.672	29.055	500
2023-11-20	32.300	32.500	32.050	32.479	29.795	354
2023-11-17	32.250	32.250	31.900	32.197	29.537	20
2023-11-16	32.350	32.350	32.000	32.099	29.447	8,326
2023-11-15	32.450	33.090	31.850	33.090	30.356	106
2023-11-14	31.900	32.100	30.950	31.500	28.897	154
2023-11-13	31.350	31.350	31.350	31.350	28.760	14
2023-11-10	31.950	31.950	31.850	31.900	29.264	14
2023-11-09	30.050	31.200	30.050	31.200	28.622	138
2023-11-08	30.100	30.500	30.100	30.500	27.980	10
2023-11-07	30.100	30.100	30.100	30.100	27.613	10
2023-11-06	30.950	30.950	30.000	30.000	27.521	27,452
2023-11-03	30.800	30.800	30.800	30.800	28.255	68
2023-11-02	30.250	30.250	30.200	30.200	27.705	1,400
2023-10-30	30.500	30.800	30.499	30.499	27.979	634
2023-10-27	30.450	30.550	30.450	30.550	28.026	28
2023-10-26	30.700	30.700	30.700	30.700	28.163	5
2023-10-25	31.550	31.550	30.400	30.400	27.888	128
2023-10-24	30.750	31.250	30.750	30.899	28.346	12
2023-10-23	30.350	30.350	30.350	30.350	27.842	10
2023-10-19	30.700	30.700	30.700	30.700	28.163	14
2023-10-18	31.000	31.000	31.000	31.000	28.439	8
2023-10-17	31.500	31.800	31.500	31.800	29.173	14
2023-10-16	31.800	31.800	31.800	31.800	29.173	15
2023-10-13	31.550	32.100	31.550	32.100	29.448	15
2023-10-12	31.700	31.700	31.700	31.700	29.081	14
2023-10-11	31.700	31.700	31.699	31.699	29.080	22
2023-10-10	31.700	31.700	31.700	31.700	29.081	10
2023-10-06	31.500	31.500	31.500	31.500	28.897	14
2023-10-04	31.350	31.375	31.350	31.375	28.783	35
2023-10-03	31.300	31.300	31.300	31.300	28.714	8
2023-10-02	31.600	31.650	31.600	31.600	28.989	20
2023-09-29	31.386	31.500	31.200	31.200	28.622	5,133
2023-09-28	30.626	30.626	30.626	30.626	28.095	624
2023-09-25	29.800	29.800	29.800	29.800	27.338	50
2023-09-22	30.550	30.550	29.950	30.050	27.567	30
2023-09-21	30.977	30.977	30.977	30.977	28.417	818
2023-09-20	31.000	31.000	31.000	31.000	28.439	850
2023-09-19	31.500	31.500	31.000	31.000	28.439	450
2023-09-18	31.652	31.652	31.652	31.652	29.037	19
2023-09-15	31.250	31.624	31.250	31.624	29.011	38
2023-09-14	32.000	32.000	30.951	30.951	28.394	4,034
2023-09-13	31.650	31.996	31.600	31.996	29.352	1,437
2023-09-12	32.000	32.125	32.000	32.125	29.470	375

← NewerPage 10 of 18 · 1,026 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.4000 EUR
2025-05-22	1.1000 EUR
2024-05-29	1.1000 EUR
2023-05-10	2.6000 EUR
2022-07-01	1.1000 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.