ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	37.150	37.150	37.150	37.150	30.840	56
2022-05-25	37.328	37.328	37.154	37.154	30.843	82
2022-05-24	38.100	38.100	37.300	37.791	31.373	347
2022-05-23	38.050	38.050	38.050	38.050	31.588	30
2022-05-20	36.750	37.300	36.615	36.796	30.546	1,446
2022-05-19	36.050	36.400	35.950	36.400	30.218	2,082
2022-05-18	37.000	37.000	35.850	36.400	30.218	510
2022-05-17	36.500	36.695	36.500	36.695	30.462	745
2022-05-16	36.900	36.900	36.500	36.621	30.401	841
2022-05-13	36.546	36.798	36.546	36.784	30.536	4,584
2022-05-12	36.234	36.234	36.234	36.234	30.080	632
2022-05-11	36.450	36.450	36.239	36.331	30.161	1,295
2022-05-10	35.300	35.700	35.300	35.700	29.637	43
2022-05-09	35.602	35.602	35.602	35.602	29.555	3
2022-05-05	36.600	36.700	36.600	36.700	30.467	2,022
2022-05-03	37.500	37.500	37.500	37.500	31.131	286
2022-04-29	36.750	36.945	36.750	36.945	30.670	58
2022-04-28	36.800	36.800	36.800	36.800	30.550	1,600
2022-04-27	36.000	36.000	35.712	35.712	29.646	321
2022-04-26	35.800	35.983	35.800	35.844	29.756	3,257
2022-04-25	36.300	36.300	35.743	35.743	29.672	279
2022-04-22	35.800	35.800	35.800	35.800	29.720	2
2022-04-21	36.600	36.600	36.096	36.096	29.965	332
2022-04-20	36.600	36.600	36.600	36.600	30.384	28
2022-04-19	37.400	37.450	37.053	37.053	30.760	470
2022-04-14	36.100	37.200	36.100	36.309	30.142	2,266
2022-04-13	35.600	35.600	34.800	35.500	29.471	76
2022-04-12	35.050	35.212	35.050	35.212	29.231	379
2022-04-11	35.650	35.650	35.650	35.650	29.595	3
2022-04-07	35.250	35.429	35.250	35.429	29.412	428
2022-04-06	35.253	35.854	35.253	35.291	29.297	675
2022-04-05	36.080	36.080	35.579	35.579	29.536	108
2022-04-04	35.815	35.815	35.815	35.815	29.732	227
2022-04-01	35.824	35.824	35.748	35.748	29.677	239
2022-03-30	36.050	36.050	36.050	36.050	29.927	69
2022-03-29	36.645	36.645	36.184	36.184	30.039	234
2022-03-28	35.700	36.100	35.700	36.100	29.969	901
2022-03-25	36.550	36.800	36.550	36.800	30.550	95
2022-03-24	37.800	38.100	37.700	38.100	31.629	179
2022-03-23	38.609	39.750	38.609	39.750	32.999	954
2022-03-22	38.583	38.800	38.583	38.800	32.210	1,501
2022-03-21	38.500	38.500	38.230	38.500	31.961	3,398
2022-03-18	36.600	37.300	36.525	37.300	30.965	5,812
2022-03-17	36.300	37.200	36.300	37.200	30.882	5,879
2022-03-16	36.400	36.400	36.250	36.250	30.093	1,745
2022-03-15	36.221	36.221	36.100	36.100	29.969	1,166
2022-03-14	36.350	36.550	35.943	35.943	29.838	11,780
2022-03-11	36.000	36.021	36.000	36.021	29.903	618
2022-03-10	36.000	36.600	36.000	36.164	30.022	13,900
2022-03-09	35.941	36.128	35.847	36.096	29.966	25,349
2022-03-08	35.875	35.900	35.850	35.900	29.803	16,547
2022-03-04	37.200	37.200	36.484	36.484	30.288	1,293
2022-03-03	36.400	36.662	36.350	36.662	30.435	1,091
2022-03-02	37.800	37.850	37.800	37.800	31.380	147
2022-03-01	37.400	37.400	36.694	36.694	30.461	584
2022-02-28	35.850	37.150	35.850	37.150	30.840	54
2022-02-25	36.800	36.800	36.050	36.475	30.280	291
2022-02-24	35.350	36.179	35.350	36.179	30.034	308
2022-02-23	35.900	35.900	35.900	35.900	29.803	13
2022-02-21	35.950	36.000	35.950	36.000	29.886	30

← NewerPage 16 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.