ZEAL Network SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 38.292 | 38.292 | 38.292 | 38.292 | 31.789 | 384 |
| 2021-11-01 | 38.383 | 38.850 | 38.383 | 38.850 | 32.252 | 1,728 |
| 2021-10-29 | 38.650 | 38.650 | 38.023 | 38.023 | 31.565 | 2,426 |
| 2021-10-28 | 38.450 | 38.500 | 38.429 | 38.429 | 31.902 | 4,439 |
| 2021-10-27 | 38.300 | 38.300 | 38.183 | 38.183 | 31.698 | 1,173 |
| 2021-10-26 | 38.200 | 38.200 | 38.081 | 38.150 | 31.671 | 3,147 |
| 2021-10-25 | 38.150 | 38.150 | 38.150 | 38.150 | 31.671 | 124 |
| 2021-10-22 | 38.200 | 38.200 | 38.100 | 38.148 | 31.669 | 12 |
| 2021-10-21 | 38.181 | 38.181 | 38.050 | 38.050 | 31.588 | 1,055 |
| 2021-10-20 | 38.116 | 38.116 | 38.116 | 38.116 | 31.642 | 23 |
| 2021-10-19 | 38.200 | 38.200 | 38.100 | 38.100 | 31.629 | 13 |
| 2021-10-18 | 38.000 | 38.063 | 38.000 | 38.063 | 31.599 | 195 |
| 2021-10-15 | 38.250 | 38.400 | 38.098 | 38.098 | 31.627 | 479 |
| 2021-10-14 | 38.100 | 38.100 | 38.000 | 38.000 | 31.546 | 168 |
← NewerPage 18 of 18 · 1,034 trading days
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.