ZEAL Network SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	35.100	35.200	35.100	35.200	32.292	3
2024-04-26	35.000	35.200	35.000	35.000	32.108	5
2024-04-25	34.900	35.400	34.900	35.300	32.383	104
2024-04-23	34.600	35.000	34.500	35.000	32.108	9,741
2024-04-18	34.300	34.300	34.300	34.300	31.466	1
2024-04-16	33.300	33.300	32.700	33.200	30.457	127
2024-04-15	34.000	34.300	33.600	33.600	30.824	50
2024-04-12	35.100	35.100	34.300	34.300	31.466	266
2024-04-11	35.400	35.400	34.500	35.300	32.383	181
2024-04-10	35.500	35.500	34.400	34.400	31.558	30
2024-04-09	35.200	35.200	34.900	34.900	32.016	40
2024-04-08	35.200	35.300	35.000	35.300	32.383	526
2024-04-05	34.800	34.800	34.500	34.600	31.741	43
2024-04-03	34.600	34.700	34.100	34.700	31.833	53
2024-04-02	34.000	34.000	34.000	34.000	31.191	4
2024-03-28	31.800	34.500	31.800	34.500	31.649	19
2024-03-27	32.050	32.050	31.250	31.250	28.668	100
2024-03-26	31.600	32.000	31.600	32.000	29.356	50
2024-03-25	32.000	32.000	31.900	31.900	29.264	20
2024-03-22	31.850	32.850	31.250	31.700	29.081	1,573
2024-03-21	28.800	32.450	28.800	31.500	28.897	2,363
2024-03-20	29.100	29.500	28.450	28.500	26.145	251,003
2024-03-19	29.400	29.450	29.400	29.450	27.017	83
2024-03-18	29.500	30.000	29.500	29.624	27.177	758
2024-03-15	29.550	29.772	29.400	29.772	27.312	2,574
2024-03-14	29.900	29.950	29.900	29.950	27.475	23
2024-03-08	29.900	29.900	29.261	29.261	26.843	1,900
2024-03-05	29.250	29.750	29.250	29.750	27.292	10
2024-02-26	29.850	29.850	29.450	29.850	27.384	26
2024-02-23	29.400	29.400	29.400	29.400	26.971	16
2024-02-22	29.400	29.400	29.350	29.350	26.925	26
2024-02-21	29.450	29.650	29.450	29.650	27.200	20
2024-02-20	29.300	29.700	29.300	29.700	27.246	18
2024-02-19	29.950	29.950	29.400	29.400	26.971	24
2024-02-16	29.250	29.600	29.250	29.600	27.154	134
2024-02-15	29.500	29.500	29.250	29.462	27.027	24,352
2024-02-13	29.300	29.650	29.200	29.650	27.200	20,018
2024-02-12	29.900	29.900	28.750	29.300	26.879	20,054
2024-02-09	30.650	30.650	29.950	30.000	27.521	13
2024-02-08	30.550	30.800	30.403	30.403	27.891	19
2024-02-07	31.100	31.100	30.553	30.553	28.029	23
2024-02-06	31.100	31.100	30.700	30.700	28.163	10
2024-02-05	30.700	31.150	30.700	31.150	28.576	14
2024-02-02	30.800	30.853	30.800	30.853	28.304	102
2024-02-01	31.100	31.100	30.650	30.650	28.118	1
2024-01-26	30.800	30.800	30.500	30.500	27.980	14
2024-01-25	30.900	30.900	30.700	30.700	28.163	18
2024-01-24	31.100	31.100	30.800	30.800	28.255	12
2024-01-23	30.900	31.250	30.900	31.030	28.466	49
2024-01-22	30.950	31.250	30.950	31.003	28.441	28
2024-01-19	30.700	31.300	30.700	30.900	28.347	26
2024-01-18	31.150	31.150	30.600	30.900	28.347	232
2024-01-17	30.500	31.100	30.500	31.100	28.530	14
2024-01-16	31.050	31.050	30.550	30.550	28.026	14
2024-01-15	31.500	31.500	30.500	30.500	27.980	182
2024-01-12	31.650	31.650	31.400	31.400	28.806	16
2024-01-11	32.000	32.000	31.600	31.600	28.989	12
2024-01-10	31.650	31.650	31.350	31.350	28.760	22
2024-01-08	32.350	32.350	31.750	31.750	29.127	8
2024-01-04	32.150	32.150	32.150	32.150	29.494	36

← NewerPage 9 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.