ZEAL Network SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 48.400 | 49.000 | 48.400 | 49.000 | 47.531 | 20 |
| 2025-12-09 | 48.100 | 48.100 | 48.100 | 48.100 | 46.658 | 4 |
| 2025-12-08 | 48.900 | 48.900 | 48.900 | 48.900 | 47.434 | 140 |
| 2025-12-02 | 49.400 | 49.400 | 48.900 | 49.000 | 47.531 | 355 |
| 2025-12-01 | 49.400 | 49.800 | 49.200 | 49.200 | 47.725 | 4 |
| 2025-11-27 | 49.700 | 49.700 | 49.700 | 49.700 | 48.210 | 4 |
| 2025-11-26 | 48.400 | 52.400 | 48.400 | 49.700 | 48.210 | 34 |
| 2025-11-25 | 47.400 | 47.900 | 47.400 | 47.900 | 46.464 | 31 |
| 2025-11-24 | 48.300 | 48.300 | 47.400 | 47.400 | 45.979 | 303 |
| 2025-11-21 | 48.600 | 48.600 | 47.500 | 47.500 | 46.076 | 4 |
| 2025-11-20 | 48.500 | 48.500 | 48.500 | 48.500 | 47.046 | 6 |
| 2025-11-19 | 49.100 | 49.100 | 47.200 | 47.600 | 46.173 | 166 |
| 2025-11-18 | 49.800 | 49.800 | 49.800 | 49.800 | 48.307 | 3 |
| 2025-11-17 | 49.800 | 49.800 | 49.000 | 49.400 | 47.919 | 51 |
| 2025-11-14 | 49.300 | 49.400 | 49.100 | 49.100 | 47.628 | 31 |
| 2025-11-13 | 49.000 | 49.600 | 49.000 | 49.200 | 47.725 | 19 |
| 2025-11-12 | 49.300 | 49.700 | 49.000 | 49.000 | 47.531 | 4 |
| 2025-11-07 | 49.600 | 49.600 | 49.100 | 49.582 | 48.096 | 21,161 |
| 2025-11-05 | 49.900 | 49.900 | 49.000 | 49.000 | 47.531 | 154 |
| 2025-11-04 | 48.400 | 48.700 | 48.400 | 48.700 | 47.240 | 1 |
| 2025-10-31 | 47.900 | 48.600 | 47.900 | 48.600 | 47.143 | 4 |
| 2025-10-30 | 47.900 | 48.400 | 47.900 | 48.400 | 46.949 | 1 |
| 2025-10-28 | 48.900 | 49.100 | 48.100 | 48.100 | 46.658 | 15 |
| 2025-10-24 | 48.900 | 48.900 | 48.200 | 48.200 | 46.755 | 78 |
← NewerPage 4 of 4 · 204 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.