ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	49.500	49.500	48.200	49.500	46.892	3,959
2025-01-02	50.000	51.000	48.500	49.100	46.513	203
2024-12-30	50.600	50.600	49.100	49.100	46.513	32
2024-12-27	47.900	48.200	47.900	48.200	45.661	6
2024-12-23	47.900	48.700	47.000	48.500	45.945	455,082
2024-12-20	47.300	47.300	46.900	47.300	44.808	31
2024-12-19	46.400	48.700	46.400	48.200	45.661	57
2024-12-18	48.000	48.000	45.700	46.000	43.577	42
2024-12-17	46.300	48.400	46.000	48.400	45.850	36
2024-12-16	45.700	46.400	45.500	45.500	43.103	14,343
2024-12-13	44.600	45.400	44.600	45.000	42.629	121
2024-12-12	44.500	44.700	44.500	44.700	42.345	1
2024-12-11	44.000	44.000	44.000	44.000	41.682	76
2024-12-10	44.700	44.700	43.600	43.600	41.303	50,103
2024-12-09	43.500	43.500	43.500	43.500	41.208	25
2024-12-05	44.600	44.700	44.400	44.400	42.061	50,002
2024-12-04	44.000	44.400	43.300	44.400	42.061	200,002
2024-12-03	43.400	43.400	43.100	43.100	40.829	9
2024-12-02	44.000	44.000	43.300	44.000	41.682	405
2024-11-29	43.700	44.200	43.700	44.200	41.872	75
2024-11-28	44.300	44.300	44.000	44.000	41.682	350
2024-11-27	44.000	44.100	43.600	44.100	41.777	300,025
2024-11-26	43.700	43.800	43.600	43.800	41.493	714
2024-11-25	43.100	44.000	43.100	43.700	41.398	872
2024-11-22	43.100	43.200	43.100	43.200	40.924	285
2024-11-21	43.500	43.500	43.000	43.100	40.829	987
2024-11-20	43.500	43.500	43.200	43.200	40.924	335
2024-11-19	43.400	43.400	43.400	43.400	41.114	81
2024-11-18	41.800	42.800	41.800	42.800	40.545	830
2024-11-15	42.000	42.300	42.000	42.000	39.787	405
2024-11-14	43.000	43.000	42.000	42.000	39.787	32
2024-11-13	43.000	43.000	43.000	43.000	40.735	46
2024-11-12	42.700	43.000	42.700	43.000	40.735	17
2024-11-11	42.900	42.900	42.600	42.900	40.640	106
2024-11-08	42.900	42.900	42.900	42.900	40.640	39
2024-11-07	43.000	43.000	42.100	42.300	40.072	239
2024-11-06	41.800	43.100	41.800	42.700	40.451	64
2024-11-05	40.200	40.200	39.800	40.100	37.988	2
2024-11-04	38.900	38.900	38.900	38.900	36.851	12
2024-11-01	39.300	40.800	39.300	40.800	38.651	61
2024-10-31	39.500	40.100	39.500	40.100	37.988	30
2024-10-30	39.500	39.700	39.500	39.700	37.609	262
2024-10-29	38.200	40.000	38.000	40.000	37.893	470
2024-10-28	38.500	38.500	37.600	37.600	35.619	126
2024-10-25	35.700	38.600	35.700	38.600	36.567	130,647
2024-10-23	35.200	35.500	35.200	35.200	33.346	130,144
2024-10-18	36.300	36.500	36.300	36.300	34.388	75,000
2024-10-17	35.700	36.500	35.700	35.700	33.819	75,002
2024-10-14	36.250	36.250	36.250	36.250	34.340	150,000
2024-10-07	37.500	37.500	37.400	37.400	35.430	75
2024-10-04	37.600	37.600	37.500	37.500	35.525	71
2024-10-03	36.800	36.800	36.800	36.800	34.861	40
2024-10-02	36.400	36.400	36.400	36.400	34.482	285
2024-10-01	37.000	37.000	36.100	36.100	34.198	12
2024-09-27	36.300	37.000	35.500	37.000	35.051	53,247
2024-09-26	36.200	36.200	36.200	36.200	34.293	650
2024-09-25	35.500	36.000	35.500	35.800	33.914	7,044
2024-09-23	35.700	35.800	35.000	35.000	33.156	171
2024-09-18	33.700	33.800	33.400	33.400	31.640	9
2024-09-17	33.200	33.200	33.200	33.200	31.451	100

← NewerPage 7 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.