ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-13	31.500	31.500	31.000	31.500	29.841	12,124
2024-09-11	32.000	32.000	32.000	32.000	30.314	22,026
2024-09-10	33.000	33.000	32.000	32.000	30.314	598,658
2024-09-06	33.000	33.000	33.000	33.000	31.262	87
2024-09-04	33.300	33.300	33.300	33.300	31.546	78
2024-09-03	33.200	33.200	33.200	33.200	31.451	20
2024-09-02	35.600	35.600	34.000	34.100	32.304	2,002
2024-08-22	36.200	36.200	36.100	36.200	34.293	2
2024-08-15	36.000	36.000	36.000	36.000	34.104	400
2024-08-09	37.400	37.400	37.000	37.000	35.051	10,400
2024-08-08	37.500	37.700	37.500	37.600	35.619	10,014
2024-08-07	36.600	37.600	36.600	37.600	35.619	15,458
2024-08-05	34.400	35.500	34.400	34.900	33.061	57
2024-08-02	35.800	35.800	35.800	35.800	33.914	100
2024-08-01	36.000	36.500	36.000	36.500	34.577	250
2024-07-31	35.600	35.600	35.600	35.600	33.725	200
2024-07-30	35.300	35.300	35.100	35.100	33.251	4
2024-07-26	35.000	35.000	34.800	34.800	32.967	177
2024-07-23	35.500	35.500	35.500	35.500	33.630	50
2024-07-22	35.800	35.800	35.500	35.500	33.630	24
2024-07-19	35.800	35.800	35.800	35.800	33.914	8
2024-07-16	36.800	36.800	36.400	36.600	34.672	211
2024-07-15	37.800	37.800	37.100	37.100	35.146	196
2024-07-12	36.900	37.200	36.900	37.200	35.240	29
2024-07-11	35.400	36.900	35.400	36.500	34.577	561
2024-07-10	34.600	34.600	34.400	34.400	32.588	102
2024-07-09	34.700	34.700	34.600	34.600	32.777	33
2024-06-28	34.700	34.700	34.700	34.700	32.872	3
2024-06-27	34.500	34.900	34.500	34.600	32.777	36
2024-06-26	34.500	34.500	34.500	34.500	32.683	60
2024-06-21	34.500	34.500	34.500	34.500	32.683	149
2024-06-19	35.800	36.000	35.800	36.000	34.104	2
2024-06-17	35.200	35.200	35.200	35.200	33.346	10
2024-06-12	35.300	35.300	35.300	35.300	33.440	7
2024-06-11	35.600	36.000	35.600	36.000	34.104	150
2024-06-10	35.600	35.600	35.100	35.100	33.251	118
2024-06-06	36.300	36.400	35.700	35.900	34.009	446
2024-06-05	35.400	36.400	35.400	36.400	34.482	136
2024-06-04	35.000	35.400	35.000	35.400	33.535	402
2024-06-03	35.200	35.200	35.000	35.000	33.156	154
2024-05-31	35.500	35.500	35.000	35.300	33.440	264
2024-05-30	34.600	35.000	34.600	35.000	33.156	100
2024-05-29	34.100	34.100	33.600	33.600	31.830	250
2024-05-28	35.200	35.200	34.800	34.800	31.925	23
2024-05-24	34.900	35.200	34.900	35.200	32.292	3
2024-05-23	35.200	35.800	34.500	34.700	31.833	690
2024-05-22	35.400	35.400	35.100	35.100	32.200	188
2024-05-21	35.900	35.900	35.300	35.300	32.383	1
2024-05-20	35.700	35.700	35.600	35.600	32.659	100
2024-05-17	35.800	36.100	35.800	36.100	33.117	2
2024-05-16	36.300	36.300	35.600	35.600	32.659	96
2024-05-14	36.000	36.100	35.500	36.100	33.117	1
2024-05-13	35.700	36.100	35.700	36.100	33.117	406
2024-05-10	34.900	36.100	34.900	36.100	33.117	425
2024-05-09	35.600	35.600	35.400	35.400	32.475	1
2024-05-08	35.500	36.400	35.400	35.400	32.475	373
2024-05-07	34.600	35.700	34.600	35.400	32.475	93
2024-05-03	34.900	35.100	34.500	34.800	31.925	553
2024-05-02	34.700	34.700	34.100	34.100	31.283	28
2024-04-30	35.100	35.100	34.400	34.900	32.016	23

← NewerPage 8 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.