ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	32.000	32.000	32.000	32.000	29.356	562
2023-09-08	32.000	32.000	32.000	32.000	29.356	238
2023-09-07	31.993	31.993	31.993	31.993	29.350	850
2023-09-06	32.000	32.000	32.000	32.000	29.356	62
2023-09-05	32.000	32.000	32.000	32.000	29.356	398
2023-08-31	32.750	32.750	31.929	31.929	29.290	896
2023-08-30	31.850	32.000	31.806	31.963	29.322	1,702
2023-08-25	32.985	32.985	32.985	32.985	30.259	1,026
2023-08-23	32.990	32.990	32.897	32.897	30.179	1,089
2023-08-22	33.050	33.450	33.050	33.100	30.365	42
2023-08-21	33.050	33.050	32.500	32.500	29.815	86
2023-08-18	33.150	33.150	33.000	33.093	30.358	72
2023-08-17	33.450	33.450	33.450	33.450	30.686	1
2023-08-16	32.850	33.450	32.550	32.846	30.132	2,276
2023-08-15	33.600	34.155	33.600	34.155	31.333	52
2023-08-14	34.650	34.650	33.700	34.418	31.574	138
2023-08-11	35.400	35.400	35.050	35.211	32.302	2,638
2023-08-10	35.650	35.650	35.050	35.474	32.543	1,398
2023-08-09	35.050	35.305	35.000	35.305	32.388	1,456
2023-08-08	35.050	35.588	35.000	35.588	32.648	335
2023-08-07	35.200	35.660	35.096	35.096	32.196	51
2023-08-04	35.000	35.455	35.000	35.204	32.295	829
2023-08-02	34.977	34.977	34.977	34.977	32.087	1,170
2023-08-01	35.000	35.031	34.887	35.031	32.136	277
2023-07-31	35.150	35.150	34.579	34.579	31.722	6,816
2023-07-28	34.250	34.250	33.923	33.923	31.120	759
2023-07-27	34.000	34.150	33.534	33.534	30.764	5,131
2023-07-26	33.603	33.603	33.596	33.596	30.820	57
2023-07-25	33.100	33.269	33.100	33.269	30.520	347
2023-07-24	33.200	33.250	32.998	32.998	30.271	1,756
2023-07-21	33.250	33.250	33.250	33.250	30.503	12
2023-07-20	33.750	33.800	33.300	33.300	30.549	3
2023-07-19	33.750	33.800	33.300	33.500	30.732	183
2023-07-18	33.700	33.700	33.500	33.500	30.732	1
2023-07-13	33.300	33.300	33.296	33.296	30.545	118
2023-07-12	33.000	33.050	32.650	32.955	30.233	2,222
2023-07-07	32.750	33.017	32.350	32.745	30.040	399
2023-07-06	32.850	33.050	32.850	32.950	30.228	93
2023-07-05	32.700	33.250	32.700	32.896	30.178	214
2023-07-04	33.950	33.950	33.600	33.600	30.824	51
2023-07-03	34.950	34.950	34.442	34.442	31.596	18,073
2023-06-30	33.950	34.550	33.950	33.995	31.186	4,656
2023-06-29	34.650	34.650	34.100	34.100	31.283	18
2023-06-28	34.500	34.547	34.500	34.547	31.692	60
2023-06-27	35.050	35.050	34.600	34.600	31.741	2,636
2023-06-26	35.300	35.300	35.300	35.300	32.383	18
2023-06-23	35.100	35.150	35.100	35.150	32.246	18
2023-06-22	34.250	35.000	34.250	35.000	32.108	76
2023-06-21	34.550	34.550	34.500	34.500	31.649	138
2023-06-19	34.827	34.950	34.800	34.800	31.925	2,204
2023-06-16	34.450	34.450	34.400	34.450	31.604	15
2023-06-15	34.450	34.450	34.100	34.100	31.283	18
2023-06-14	34.650	34.650	34.505	34.600	31.741	53
2023-06-13	34.100	34.900	34.000	34.700	31.833	2,223
2023-06-12	34.650	34.800	34.050	34.050	31.237	1,494
2023-06-09	34.300	35.050	34.300	34.750	31.879	117
2023-06-07	36.000	36.000	34.800	34.800	31.925	855
2023-06-06	35.900	36.000	35.847	36.000	33.026	194
2023-06-05	35.300	35.700	34.950	35.200	32.292	489
2023-06-02	34.250	34.250	34.118	34.250	31.420	352

← NewerPage 11 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.