ZEAL Network SE historical data

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

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
2025-10-23	48.800	48.800	48.600	48.600	47.143	1
2025-10-22	49.500	49.500	48.800	49.200	47.725	42
2025-10-20	50.200	50.200	49.000	49.000	47.531	4
2025-10-17	48.900	49.600	48.900	49.200	47.725	36
2025-10-16	51.200	51.200	50.400	50.400	48.889	81
2025-10-15	49.600	49.600	49.200	49.200	47.725	2
2025-10-13	48.500	49.900	48.500	49.900	48.404	163
2025-10-10	49.800	49.800	49.500	49.700	48.210	173
2025-10-09	50.800	51.400	50.200	50.200	48.695	2
2025-10-08	50.000	52.000	50.000	50.800	49.277	604
2025-10-07	49.900	49.900	49.500	49.500	48.016	27
2025-10-06	50.000	50.000	49.400	49.900	48.404	43
2025-10-03	49.000	50.000	48.600	49.300	47.822	206
2025-10-02	48.700	49.200	48.700	48.767	47.305	1,974
2025-10-01	49.700	49.700	48.700	49.000	47.531	85
2025-09-29	49.000	49.500	49.000	49.500	48.016	103
2025-09-26	49.700	50.000	48.900	49.400	47.919	126
2025-09-25	49.530	50.000	48.700	48.700	47.240	64
2025-09-24	48.700	50.600	48.600	49.700	48.210	494
2025-09-23	49.300	49.300	48.600	48.600	47.143	62
2025-09-22	49.200	49.300	48.200	48.800	47.337	84
2025-09-19	47.300	50.200	47.300	48.500	47.046	394
2025-09-18	45.000	45.000	44.700	44.700	43.360	184
2025-09-17	45.100	45.400	45.100	45.400	44.039	6
2025-09-15	46.000	46.000	44.700	45.000	43.651	23
2025-09-10	44.700	44.700	43.600	44.700	43.360	1
2025-09-09	44.300	44.400	43.600	44.000	42.681	7
2025-09-08	44.400	45.100	44.100	44.600	43.263	9
2025-09-02	45.900	45.900	45.000	45.000	43.651	3
2025-09-01	46.400	46.400	46.200	46.200	44.815	21
2025-08-29	45.100	45.700	44.200	45.000	43.651	27
2025-08-20	45.900	46.400	45.900	46.000	44.621	56
2025-08-19	47.000	47.000	47.000	47.000	45.591	12
2025-08-18	46.200	46.500	46.200	46.200	44.815	3
2025-08-15	45.800	45.800	45.800	45.800	44.427	2
2025-08-12	46.400	47.200	46.400	47.200	45.785	3

← NewerPage 4 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.