ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	31.650	31.650	31.150	31.600	27.067	574
2023-02-27	32.000	32.000	31.569	31.999	27.409	674
2023-02-24	29.600	29.600	29.200	29.338	25.129	4,935
2023-02-23	30.300	30.300	30.000	30.000	25.696	64
2023-02-22	30.300	30.300	30.300	30.300	25.953	3,130
2023-02-21	31.000	31.000	30.700	30.946	26.507	727
2023-02-20	29.550	30.700	29.550	30.588	26.200	746
2023-02-17	29.550	29.550	29.150	29.150	24.968	634
2023-02-16	29.550	29.596	29.500	29.596	25.350	224
2023-02-15	29.150	29.150	29.150	29.150	24.968	6
2023-02-14	29.550	29.550	28.900	28.900	24.754	571
2023-02-13	29.250	29.250	29.250	29.250	25.054	10
2023-02-10	29.374	29.374	29.346	29.346	25.136	3,802
2023-02-09	31.100	31.100	30.249	30.250	25.910	287
2023-02-08	30.150	30.296	30.150	30.296	25.949	159
2023-02-07	30.000	30.000	30.000	30.000	25.696	48
2023-02-06	30.050	30.450	30.050	30.450	26.082	129
2023-02-03	31.200	31.200	30.500	30.500	26.124	496
2023-02-02	30.150	30.453	30.150	30.204	25.870	5,014
2023-01-31	29.550	29.865	29.550	29.865	25.581	2,855
2023-01-30	29.150	29.450	29.150	29.450	25.225	236
2023-01-27	29.584	29.584	29.500	29.500	25.268	87
2023-01-26	29.850	29.850	29.850	29.850	25.568	1
2023-01-25	30.000	30.000	29.712	29.726	25.461	484
2023-01-24	30.450	30.629	30.100	30.100	25.782	279
2023-01-23	30.400	30.400	30.400	30.400	26.039	330
2023-01-20	30.400	30.400	30.400	30.400	26.039	226
2023-01-19	30.900	31.049	30.900	31.049	26.595	319
2023-01-18	31.650	31.650	31.650	31.650	27.109	28
2023-01-17	31.999	32.000	31.899	32.000	27.409	61
2023-01-16	32.371	32.371	32.371	32.371	27.727	285
2023-01-13	32.150	32.945	32.100	32.100	27.495	112
2023-01-12	31.750	32.100	31.750	31.945	27.362	533
2023-01-11	31.600	31.600	31.500	31.500	26.981	1,488
2023-01-10	31.500	31.500	31.382	31.500	26.981	532
2023-01-09	30.848	30.850	30.848	30.850	26.424	154
2023-01-06	30.150	30.503	29.900	30.497	26.122	150,322
2023-01-05	29.900	29.900	29.100	29.201	25.011	220,017
2023-01-04	28.725	28.725	28.725	28.725	24.604	8
2023-01-03	28.050	28.550	28.050	28.262	24.207	2,177
2022-12-30	28.750	28.750	28.260	28.260	24.206	409
2022-12-29	28.550	28.550	27.746	27.746	23.765	190
2022-12-28	27.924	27.924	27.924	27.924	23.918	38
2022-12-23	28.250	28.250	27.975	28.096	24.065	529
2022-12-22	27.954	27.954	27.917	27.917	23.912	238
2022-12-21	27.950	28.046	27.950	28.046	24.022	1,912
2022-12-20	27.900	27.900	27.900	27.900	23.897	1,694
2022-12-19	28.050	28.050	28.000	28.000	23.983	237
2022-12-16	28.000	28.000	28.000	28.000	23.983	64
2022-12-14	28.050	29.000	28.050	28.706	24.587	251,071
2022-12-13	28.100	28.450	28.100	28.450	24.368	207
2022-12-12	28.200	28.384	28.149	28.150	24.111	19,638
2022-12-09	28.500	28.500	28.500	28.500	24.411	120,000
2022-12-08	28.200	28.200	28.200	28.200	24.154	267
2022-12-07	28.250	28.250	27.600	27.600	23.640	954
2022-12-06	27.700	28.000	27.600	27.650	23.683	1,873
2022-12-05	27.950	27.950	27.799	27.799	23.811	462
2022-12-02	28.000	28.250	27.758	27.758	23.775	2,644
2022-12-01	26.900	26.900	26.750	26.900	23.041	4,615
2022-11-30	27.350	27.700	26.600	26.603	22.786	112,812

← NewerPage 13 of 18 · 1,033 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.