ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	33.597	33.600	33.597	33.600	30.824	298
2023-05-30	34.200	34.200	33.950	33.950	31.145	24
2023-05-26	34.100	34.200	34.100	34.200	31.374	718
2023-05-25	32.300	32.400	31.950	32.229	29.566	3,240
2023-05-24	33.350	33.350	32.500	32.676	29.976	4,802
2023-05-23	34.200	34.200	33.650	33.748	30.960	143
2023-05-22	34.250	34.250	33.850	33.850	31.053	91
2023-05-19	33.950	34.300	33.950	34.300	31.466	1,946
2023-05-18	34.000	34.200	33.250	33.813	31.020	1,891
2023-05-17	35.000	35.000	34.200	34.675	31.810	1,215
2023-05-16	35.450	35.450	34.950	35.100	32.200	882
2023-05-15	35.650	35.654	35.300	35.650	32.704	303
2023-05-11	34.950	35.500	34.450	35.500	32.567	810
2023-05-10	35.450	35.700	35.450	35.550	32.613	475
2023-05-09	38.900	39.400	38.300	39.204	33.580	1,116
2023-05-05	38.000	38.100	37.600	37.700	32.291	606
2023-05-04	38.300	38.700	38.200	38.300	32.805	593
2023-05-03	38.000	38.700	37.800	38.500	32.977	416
2023-05-02	37.750	37.750	37.456	37.456	32.082	182
2023-04-28	37.700	37.700	36.750	37.050	31.735	682
2023-04-27	37.650	37.650	37.550	37.650	32.249	182
2023-04-26	37.100	37.958	37.100	37.958	32.512	645
2023-04-25	37.500	37.500	37.100	37.489	32.110	12,038
2023-04-24	37.400	37.450	37.150	37.316	31.962	512
2023-04-21	36.800	37.050	36.714	36.894	31.601	497
2023-04-20	36.500	37.200	36.300	37.200	31.863	1,288
2023-04-19	37.450	37.451	37.050	37.451	32.078	1,224
2023-04-18	37.500	37.500	37.281	37.281	31.933	2,255
2023-04-17	37.700	37.700	37.150	37.150	31.820	2,366
2023-04-14	36.950	36.950	36.445	36.445	31.217	136
2023-04-13	36.600	36.850	36.250	36.706	31.440	1,656
2023-04-12	36.550	36.662	36.300	36.662	31.402	832
2023-04-11	36.450	36.500	36.000	36.350	31.135	421
2023-04-06	36.000	36.150	34.950	35.300	30.236	29,527
2023-04-05	34.050	34.123	33.650	34.103	29.210	2,640
2023-04-04	35.350	35.350	34.400	34.757	29.770	1,684
2023-04-03	34.950	35.150	34.850	35.120	30.082	655
2023-03-31	35.600	35.600	35.200	35.250	30.193	896
2023-03-30	35.750	35.750	35.650	35.750	30.621	293
2023-03-29	35.300	35.350	34.850	35.150	30.107	1,454
2023-03-28	35.000	35.445	34.750	35.108	30.071	409
2023-03-27	35.152	35.386	34.750	35.386	30.310	2,258
2023-03-24	35.255	35.255	34.645	34.645	29.675	67
2023-03-23	34.900	35.600	34.861	35.600	30.493	1,003
2023-03-22	34.700	34.700	34.055	34.055	29.169	306
2023-03-21	33.550	34.000	33.550	33.950	29.079	484
2023-03-20	32.984	33.574	32.984	33.574	28.757	299
2023-03-17	33.800	33.800	33.450	33.450	28.651	3,023
2023-03-16	33.900	33.900	33.000	33.455	28.655	184
2023-03-15	32.835	33.296	32.796	33.296	28.519	574
2023-03-14	33.800	33.800	33.800	33.800	28.951	2
2023-03-13	32.600	32.700	32.200	32.700	28.009	1,238
2023-03-10	33.750	33.750	33.300	33.300	28.523	1,537
2023-03-09	33.450	33.600	33.350	33.591	28.772	2,463
2023-03-08	33.643	33.643	33.643	33.643	28.817	2,160
2023-03-07	33.487	33.550	33.405	33.405	28.613	3,288
2023-03-06	33.086	33.245	32.958	33.245	28.476	2,459
2023-03-03	32.400	32.475	32.100	32.100	27.495	9,186
2023-03-02	31.451	31.451	31.451	31.451	26.939	2,862
2023-03-01	31.300	31.388	31.300	31.388	26.885	351

← NewerPage 12 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.