ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	37.155	37.155	37.155	37.155	30.844	918
2022-02-16	38.100	38.828	38.000	38.256	31.758	828
2022-02-15	38.000	38.317	38.000	38.317	31.809	1,004
2022-02-14	36.150	36.150	36.050	36.050	29.927	21
2022-02-08	36.900	36.900	36.313	36.313	30.146	366
2022-02-07	36.400	36.400	36.400	36.400	30.218	3
2022-02-04	37.300	37.517	36.898	36.898	30.632	1,963
2022-02-03	37.450	37.450	37.450	37.450	31.089	1
2022-02-02	37.350	37.350	37.350	37.350	31.006	828
2022-01-31	38.200	38.208	38.150	38.208	31.719	314
2022-01-28	37.550	38.350	36.800	38.350	31.837	375
2022-01-27	37.100	37.100	36.500	37.011	30.725	748
2022-01-26	36.750	37.050	36.700	36.759	30.516	644
2022-01-25	36.150	36.250	35.800	35.800	29.720	699
2022-01-24	36.350	37.222	36.300	37.222	30.900	920
2022-01-21	38.600	39.288	38.450	39.288	32.615	401
2022-01-20	38.900	39.291	38.800	39.291	32.618	202
2022-01-18	38.400	38.400	37.950	37.950	31.505	208
2022-01-14	39.350	39.750	39.300	39.750	32.999	555
2022-01-13	40.000	40.000	39.749	39.749	32.998	46
2022-01-11	39.600	39.600	39.250	39.250	32.584	3
2022-01-10	38.800	38.952	38.650	38.952	32.336	716
2022-01-07	39.200	39.461	39.081	39.461	32.759	1,284
2022-01-05	38.525	38.900	38.525	38.900	32.293	14,118
2022-01-04	38.793	38.793	38.620	38.620	32.061	731
2021-12-30	39.800	40.000	39.282	39.835	33.069	5,799
2021-12-22	38.650	38.650	38.650	38.650	32.086	6
2021-12-21	39.000	39.000	38.684	38.684	32.114	918
2021-12-20	39.100	39.150	38.700	38.742	32.162	432
2021-12-17	39.400	39.800	38.639	38.639	32.076	451
2021-12-16	37.750	37.750	36.900	37.351	31.007	375
2021-12-14	38.500	38.500	37.650	37.700	31.297	791
2021-12-13	38.550	38.600	38.525	38.550	32.003	21
2021-12-08	38.750	38.750	38.614	38.614	32.056	275
2021-12-07	38.450	38.800	38.350	38.500	31.961	493
2021-12-06	38.150	38.150	38.150	38.150	31.671	1,924
2021-12-03	38.300	38.400	38.250	38.250	31.754	814
2021-12-02	38.100	38.100	38.100	38.100	31.629	3,489
2021-12-01	38.302	38.302	38.214	38.252	31.755	545
2021-11-30	38.375	38.500	38.150	38.405	31.882	4,077
2021-11-29	37.900	37.942	37.800	37.898	31.461	1,519
2021-11-26	37.855	37.855	37.855	37.855	31.426	1,753
2021-11-25	38.250	38.450	38.177	38.450	31.920	3,918
2021-11-24	36.850	37.297	36.794	37.297	30.963	2,349
2021-11-23	36.483	36.483	36.483	36.483	30.287	126
2021-11-22	37.650	37.650	37.103	37.581	31.199	4,303
2021-11-19	38.167	38.300	38.167	38.300	31.795	4,305
2021-11-18	38.532	38.532	38.532	38.532	31.988	2,948
2021-11-17	38.931	38.931	38.500	38.538	31.992	7,803
2021-11-16	39.101	39.101	38.849	39.100	32.459	3,043
2021-11-15	38.850	38.850	38.621	38.621	32.062	2,062
2021-11-12	38.300	38.319	38.095	38.100	31.629	6,114
2021-11-11	38.500	38.779	38.500	38.779	32.193	3,504
2021-11-10	39.750	39.750	39.384	39.550	32.833	5,406
2021-11-09	40.950	40.950	40.000	40.000	33.206	4,035
2021-11-08	40.700	40.852	40.698	40.800	33.870	1,936
2021-11-05	41.500	41.500	41.000	41.350	34.327	12,448
2021-11-04	39.200	40.200	39.150	40.200	33.372	5,178
2021-11-03	38.050	38.700	37.200	38.700	32.127	15,680
2021-11-02	38.292	38.292	38.292	38.292	31.789	384

← NewerPage 17 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.