Australia markets closed

Zscaler Inc (0ZC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
164.50+1.52 (+0.93%)
At close: 08:13AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024164.50164.50164.50164.50164.5020
25 Apr 2024161.52166.30161.52162.98162.9820
24 Apr 2024166.02168.08166.02167.88167.8845
23 Apr 2024159.32159.32159.32159.32159.32-
22 Apr 2024158.72160.00158.72160.00160.0020
19 Apr 2024159.52160.60156.96156.96156.96136
18 Apr 2024162.00162.00162.00162.00162.00100
17 Apr 2024163.52163.72163.52163.72163.7290
16 Apr 2024163.52163.62162.04163.62163.6241
15 Apr 2024169.98171.00164.96164.96164.9685
12 Apr 2024172.16172.16171.66171.66171.66-
11 Apr 2024170.56172.48170.56172.48172.4810
10 Apr 2024172.98172.98172.98172.98172.98-
09 Apr 2024168.44172.20168.44172.20172.2084
08 Apr 2024167.54167.54167.54167.54167.54-
05 Apr 2024167.52168.26166.96168.26168.26135
04 Apr 2024171.72171.72167.00167.00167.0095
03 Apr 2024173.74173.74172.88172.88172.88-
02 Apr 2024177.92178.06173.44174.32174.32212
28 Mar 2024177.74180.00177.74178.44178.4480
27 Mar 2024180.22181.90179.52181.90181.9035
26 Mar 2024178.52179.92178.52179.92179.92100
25 Mar 2024177.44179.68177.44178.80178.8035
22 Mar 2024182.02182.64178.56179.40179.40208
21 Mar 2024181.32183.82181.04181.04181.04190
20 Mar 2024178.78180.64178.78180.64180.6415
19 Mar 2024178.88178.88178.30178.30178.30-
18 Mar 2024176.20178.50176.20178.50178.5094
15 Mar 2024186.10186.10177.60177.60177.60185
14 Mar 2024183.98185.96183.98185.96185.9625
13 Mar 2024184.00185.92184.00185.92185.926
12 Mar 2024183.78183.78183.78183.78183.7820
11 Mar 2024179.52181.96179.52181.82181.8226
08 Mar 2024182.02184.28180.00183.70183.70145
07 Mar 2024182.50185.48182.50184.08184.0875
06 Mar 2024196.78196.78185.34186.54186.54295
05 Mar 2024193.56194.98183.40187.24187.24311
04 Mar 2024200.05203.65197.00198.00198.00305
01 Mar 2024208.75210.95200.00202.55202.55232
29 Feb 2024217.55221.75216.45221.75221.75140
28 Feb 2024223.00223.00218.35218.60218.60308
27 Feb 2024220.45226.50220.45223.60223.60140
26 Feb 2024217.80226.50215.55226.50226.50213
23 Feb 2024207.55215.70206.60215.10215.1080
22 Feb 2024208.00211.45206.65210.55210.55227
21 Feb 2024206.00210.00195.92196.50196.50581
20 Feb 2024233.00233.00226.40226.40226.4030
19 Feb 2024235.30237.00235.30235.30235.3058
16 Feb 2024234.75235.35230.70230.70230.70161
15 Feb 2024234.55237.70229.75229.75229.7515
14 Feb 2024225.40227.60225.40227.35227.3555
13 Feb 2024234.55236.40229.05229.05229.05118
12 Feb 2024235.85238.00235.85238.00238.00110
09 Feb 2024234.00234.00234.00234.00234.008
08 Feb 2024225.95229.90225.95229.90229.9054
07 Feb 2024217.85226.15217.85226.15226.1565
06 Feb 2024215.55218.00215.55218.00218.0045
05 Feb 2024221.10221.10212.15212.25212.25165
02 Feb 2024219.85224.10219.85224.10224.1030
01 Feb 2024218.15220.95218.15220.95220.958
31 Jan 2024218.45218.70216.00216.00216.00115
30 Jan 2024225.25225.55225.25225.55225.553
29 Jan 2024218.55223.90218.10223.90223.9050
26 Jan 2024216.90216.90216.90216.90216.90-
25 Jan 2024222.80222.80221.00222.10222.1040
24 Jan 2024223.50226.00223.50226.00226.00100
23 Jan 2024219.20224.95219.20224.95224.95174
22 Jan 2024211.25220.00211.25220.00220.0096
19 Jan 2024209.35209.70209.35209.70209.70-
18 Jan 2024206.85210.50206.85209.00209.0046
17 Jan 2024210.15212.45210.00210.00210.0013
16 Jan 2024210.85212.90209.25212.90212.9010
15 Jan 2024212.00212.70210.65212.70212.7086
12 Jan 2024208.00211.25208.00211.05211.05284
11 Jan 2024205.40209.65205.40209.65209.6578
10 Jan 2024208.00209.30205.75205.75205.75198
09 Jan 2024198.10205.00198.10205.00205.0018
08 Jan 2024190.60198.78190.60198.78198.78178
05 Jan 2024191.78191.78191.02191.02191.0286
04 Jan 2024191.54193.46190.74193.46193.4635
03 Jan 2024192.64192.86190.82190.90190.90263
02 Jan 2024199.98199.98192.00192.00192.0085
29 Dec 2023202.10202.10202.10202.10202.10-
28 Dec 2023201.90201.90201.90201.90201.90-
27 Dec 2023203.05203.05201.50201.50201.5010
22 Dec 2023199.86199.86199.86199.86199.86-
21 Dec 2023200.05200.60200.05200.60200.6042
20 Dec 2023203.50205.00203.15203.15203.156
19 Dec 2023202.55204.90202.55202.85202.8584
18 Dec 2023204.00205.40202.40202.40202.40238
15 Dec 2023196.20201.05196.20201.05201.0536
14 Dec 2023197.96200.20194.62194.62194.62113
13 Dec 2023196.80196.98195.02195.60195.6045
12 Dec 2023188.72193.52188.44192.00192.00252
11 Dec 2023183.70190.00183.32190.00190.0071
08 Dec 2023184.26186.00184.26186.00186.005
07 Dec 2023181.82184.92181.82184.90184.9010
06 Dec 2023184.00188.92184.00188.92188.92145
05 Dec 2023181.08181.08181.08181.08181.086
04 Dec 2023181.68181.68181.68181.68181.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...