ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	50.400	50.400	49.500	49.500	48.016	54
2026-04-16	49.300	49.500	49.300	49.400	47.919	379
2026-04-15	49.100	49.300	49.100	49.300	47.822	2
2026-04-14	49.400	49.400	49.400	49.400	47.919	51
2026-04-13	49.400	49.400	49.300	49.300	47.822	32
2026-04-10	48.700	49.000	48.700	49.000	47.531	76
2026-04-09	48.800	48.800	48.800	48.800	47.337	109
2026-04-08	47.400	49.400	47.400	48.995	47.526	95
2026-04-07	47.000	48.000	47.000	47.600	46.173	116
2026-04-02	48.500	48.500	47.500	48.000	46.561	646
2026-04-01	49.100	49.300	49.100	49.300	47.822	200
2026-03-30	48.000	49.100	48.000	48.900	47.434	21
2026-03-27	49.500	49.500	49.500	49.500	48.016	1
2026-03-26	50.800	50.800	49.500	49.500	48.016	442
2026-03-25	49.700	49.800	49.000	49.000	47.531	570
2026-03-24	50.200	50.200	50.200	50.200	48.695	2
2026-03-23	48.900	48.900	48.000	48.100	46.658	114
2026-03-19	48.500	48.500	48.500	48.500	47.046	10
2026-03-18	49.700	49.700	48.900	48.900	47.434	1
2026-03-16	49.800	49.800	49.500	49.500	48.016	50
2026-03-13	48.400	48.500	48.000	48.500	47.046	13
2026-03-09	51.400	51.400	49.200	49.200	47.725	1
2026-03-06	49.900	50.000	49.900	50.000	48.501	51
2026-03-04	49.000	49.600	49.000	49.600	48.113	1
2026-03-02	50.000	51.000	49.200	49.200	47.725	98
2026-02-24	51.000	51.000	50.000	50.200	48.695	3
2026-02-20	49.200	49.200	49.200	49.200	47.725	2
2026-02-17	49.800	50.000	49.200	49.200	47.725	2
2026-02-16	49.800	49.900	49.200	49.900	48.404	1
2026-02-12	49.100	49.100	49.100	49.100	47.628	10
2026-02-11	49.000	49.000	48.600	48.600	47.143	17
2026-02-09	48.900	49.400	48.900	49.400	47.919	1
2026-02-06	49.500	49.900	49.500	49.900	48.404	3
2026-02-05	49.000	49.700	49.000	49.700	48.210	21
2026-02-04	47.400	48.400	47.300	48.400	46.949	121
2026-02-03	48.900	48.900	48.200	48.200	46.755	52
2026-02-02	48.900	49.600	47.700	47.700	46.270	103
2026-01-30	49.700	49.700	48.600	48.600	47.143	50
2026-01-27	50.000	50.200	49.400	50.200	48.695	3
2026-01-23	49.300	50.400	49.300	50.400	48.889	80
2026-01-22	49.000	50.800	49.000	50.800	49.277	120
2026-01-21	50.400	50.400	48.800	49.200	47.725	301
2026-01-19	51.400	51.400	50.200	50.200	48.695	6
2026-01-16	50.600	50.800	50.200	50.400	48.889	76
2026-01-14	49.700	49.700	49.500	49.700	48.210	6
2026-01-12	49.500	50.400	49.500	50.400	48.889	25
2026-01-09	49.600	49.700	49.200	49.500	48.016	11
2026-01-08	49.800	50.200	49.800	50.200	48.695	2
2026-01-07	50.600	51.000	50.200	51.000	49.471	110
2026-01-06	50.600	51.000	50.400	51.000	49.471	123
2026-01-05	50.800	51.000	50.000	51.000	49.471	20
2026-01-02	53.000	53.000	50.600	51.000	49.471	47
2025-12-30	51.600	52.400	51.200	52.400	50.829	1
2025-12-29	50.800	51.800	50.600	51.000	49.471	40
2025-12-23	51.000	51.000	49.700	50.600	49.083	209
2025-12-22	49.000	49.100	48.100	49.100	47.628	117
2025-12-19	48.600	48.600	48.100	48.100	46.658	3
2025-12-17	49.400	49.400	47.900	48.000	46.561	203
2025-12-15	49.500	49.700	49.300	49.700	48.210	30
2025-12-12	48.200	49.100	48.000	48.000	46.561	56

← NewerPage 3 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.