ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	28.250	28.450	27.354	27.354	23.430	5,344
2022-09-01	29.000	29.050	29.000	29.050	24.882	28
2022-08-31	29.000	29.350	28.746	28.746	24.622	267
2022-08-30	29.250	29.749	29.250	29.749	25.481	204
2022-08-26	29.900	30.346	29.700	29.835	25.555	843
2022-08-25	32.350	32.350	29.700	30.677	26.276	4,970
2022-08-24	32.550	32.550	31.850	32.545	27.876	616
2022-08-23	33.000	33.000	31.700	32.159	27.545	1,365
2022-08-22	33.800	33.800	32.500	33.493	28.688	5,966
2022-08-19	34.068	34.100	34.068	34.100	29.208	188
2022-08-17	34.800	34.800	34.500	34.500	29.550	36
2022-08-16	35.300	35.300	34.950	34.950	29.936	163
2022-08-15	34.597	34.645	34.597	34.645	29.675	35
2022-08-12	34.443	34.443	34.443	34.443	29.501	545
2022-08-11	33.112	33.112	32.817	32.817	28.109	815
2022-08-10	32.900	33.050	32.900	33.050	28.309	636
2022-08-09	31.702	31.890	31.702	31.890	27.315	554
2022-08-08	30.845	30.845	30.845	30.845	26.420	70
2022-08-04	30.789	30.789	30.789	30.789	26.372	207
2022-08-02	31.007	31.007	31.007	31.007	26.559	100
2022-08-01	31.098	31.098	31.098	31.098	26.636	70
2022-07-29	31.250	31.250	31.055	31.055	26.599	148
2022-07-27	31.050	31.154	31.050	31.154	26.684	106
2022-07-26	32.000	32.000	31.700	31.700	27.152	438
2022-07-25	31.748	31.748	31.500	31.500	26.981	2,938
2022-07-22	31.750	31.750	31.644	31.685	27.139	1,123
2022-07-21	31.608	31.608	31.380	31.380	26.878	1,486
2022-07-20	31.205	31.205	31.205	31.205	26.728	19
2022-07-19	31.505	31.505	31.348	31.348	26.851	12,441
2022-07-18	31.882	31.979	31.794	31.794	27.233	10,481
2022-07-15	31.180	31.190	31.180	31.190	26.715	10,866
2022-07-14	31.497	31.497	31.474	31.474	26.959	7,004
2022-07-13	32.705	32.705	32.060	32.060	27.460	6,535
2022-07-12	32.809	32.809	32.809	32.809	28.102	4,402
2022-07-11	32.895	32.895	32.895	32.895	28.176	53
2022-07-08	33.753	33.753	33.753	33.753	28.911	6
2022-07-07	33.000	33.000	33.000	33.000	28.266	125
2022-07-05	34.418	34.418	34.418	34.418	29.481	140
2022-07-01	35.750	35.750	35.195	35.719	30.595	5,390
2022-06-29	37.350	37.350	37.350	37.350	31.006	14
2022-06-28	38.500	38.500	38.500	38.500	31.961	15
2022-06-27	38.287	38.287	38.287	38.287	31.784	57
2022-06-24	38.300	39.000	38.300	38.806	32.215	584
2022-06-23	37.300	38.500	37.300	38.500	31.961	50
2022-06-22	37.200	37.400	37.200	37.400	31.048	553
2022-06-21	37.450	37.500	37.300	37.300	30.965	185
2022-06-17	36.600	37.400	35.855	35.855	29.766	162
2022-06-16	36.050	36.050	36.050	36.050	29.927	34
2022-06-15	36.400	36.650	36.398	36.398	30.216	612
2022-06-14	38.000	38.000	38.000	38.000	31.546	324
2022-06-13	38.000	38.000	38.000	38.000	31.546	2,410
2022-06-10	38.500	38.500	38.000	38.000	31.546	41
2022-06-09	39.200	39.201	39.000	39.201	32.543	8,121
2022-06-08	39.502	39.750	39.432	39.432	32.735	14,411
2022-06-07	39.550	39.700	39.500	39.700	32.957	9,187
2022-06-06	39.650	39.910	39.650	39.910	33.132	1,495
2022-06-01	39.450	39.450	39.450	39.450	32.750	120
2022-05-31	38.350	39.250	38.350	39.250	32.584	287
2022-05-30	38.400	38.400	37.992	37.992	31.539	516
2022-05-27	36.900	38.000	36.900	38.000	31.546	50

← NewerPage 15 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.