ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	27.100	27.251	27.000	27.250	23.341	3,294
2022-11-28	27.550	27.800	27.200	27.650	23.683	3,049
2022-11-25	26.800	27.950	26.800	27.450	23.512	2,441
2022-11-24	26.800	27.052	26.700	26.700	22.870	2,193
2022-11-23	26.850	26.950	26.700	26.711	22.879	1,230
2022-11-22	26.550	27.100	26.466	26.599	22.783	5,367
2022-11-21	27.250	27.300	26.400	26.774	22.933	3,033
2022-11-18	26.700	27.800	26.700	26.943	23.078	1,217
2022-11-17	26.550	26.800	26.496	26.547	22.738	6,445
2022-11-16	26.975	26.975	26.800	26.850	22.998	1,072
2022-11-15	27.350	27.550	27.100	27.378	23.450	6,133
2022-11-14	28.400	28.500	28.150	28.400	24.326	2,338
2022-11-11	26.750	28.150	26.600	27.551	23.599	3,132
2022-11-10	27.000	27.150	26.350	27.150	23.255	918
2022-11-09	27.550	27.598	27.550	27.598	23.638	358
2022-11-08	27.050	27.424	27.019	27.424	23.489	736
2022-11-07	26.850	27.033	26.850	27.033	23.155	2,157
2022-11-04	26.750	27.600	26.750	27.503	23.557	13,773
2022-11-03	26.650	26.650	26.597	26.604	22.787	3,494
2022-11-02	25.900	27.200	25.650	27.046	23.166	13,608
2022-11-01	26.100	26.100	25.253	25.253	21.630	4,909
2022-10-31	25.600	25.645	25.550	25.645	21.966	585
2022-10-28	25.250	25.650	24.950	25.126	21.522	25,843
2022-10-27	25.850	26.050	25.850	25.925	22.206	14,156
2022-10-26	24.951	25.250	24.951	25.209	21.592	6,269
2022-10-25	25.350	25.350	24.900	24.900	21.328	5,069
2022-10-24	25.350	25.350	25.345	25.345	21.709	136
2022-10-21	25.422	25.422	25.073	25.184	21.571	10,258
2022-10-20	26.000	26.000	25.803	25.803	22.101	186
2022-10-19	26.550	26.550	26.550	26.550	22.741	1,401
2022-10-18	26.750	27.247	26.603	26.603	22.787	515
2022-10-17	26.850	26.850	26.650	26.650	22.827	147
2022-10-14	27.650	27.650	27.247	27.247	23.338	59
2022-10-13	27.000	27.050	27.000	27.050	23.169	1,677
2022-10-12	27.200	27.200	27.027	27.027	23.149	230
2022-10-11	27.250	27.250	27.250	27.250	23.341	100
2022-10-10	27.500	27.500	26.950	27.350	23.426	128
2022-10-07	27.150	27.150	26.950	26.950	23.084	134
2022-10-06	27.454	27.454	27.454	27.454	23.515	50
2022-10-05	27.800	27.800	27.500	27.506	23.559	283
2022-10-04	27.800	27.800	27.800	27.800	23.812	81
2022-10-03	26.500	26.500	26.500	26.500	22.698	26
2022-09-30	26.646	26.646	26.350	26.350	22.570	454
2022-09-29	25.950	25.950	25.616	25.900	22.184	932
2022-09-28	25.900	26.050	25.900	26.050	22.313	33
2022-09-27	27.132	27.148	26.550	27.148	23.254	13,064
2022-09-26	27.000	27.304	26.900	27.000	23.126	5,593
2022-09-23	27.700	27.750	27.700	27.703	23.728	3,035
2022-09-22	27.707	27.798	27.700	27.700	23.726	5,118
2022-09-21	28.350	28.850	28.250	28.548	24.452	1,201
2022-09-20	27.650	28.250	27.500	28.126	24.091	2,960
2022-09-16	28.500	28.500	27.553	27.553	23.600	77,849
2022-09-15	28.350	28.607	28.000	28.333	24.268	27,670
2022-09-14	28.350	28.350	28.350	28.350	24.283	1,865
2022-09-13	28.188	28.746	28.188	28.746	24.622	10,808
2022-09-12	28.500	29.000	28.500	28.876	24.734	6,577
2022-09-08	28.950	28.950	28.650	28.905	24.758	1,248
2022-09-07	28.900	28.950	28.900	28.900	24.754	300
2022-09-06	28.500	28.900	28.500	28.797	24.666	158
2022-09-05	28.297	28.323	28.297	28.323	24.260	203

← NewerPage 14 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.