Zealand Pharma A/S (22Z.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 87.10 | 88.00 | 86.80 | 86.95 | 86.95 | - |
| 09 May 2024 | 87.85 | 88.00 | 87.25 | 87.60 | 87.60 | - |
| 08 May 2024 | 87.60 | 89.80 | 87.60 | 88.25 | 88.25 | - |
| 07 May 2024 | 84.75 | 87.85 | 84.40 | 87.60 | 87.60 | - |
| 06 May 2024 | 84.10 | 85.90 | 83.55 | 85.60 | 85.60 | - |
| 03 May 2024 | 83.65 | 84.00 | 81.45 | 83.65 | 83.65 | - |
| 02 May 2024 | 84.45 | 85.65 | 82.40 | 83.60 | 83.60 | - |
| 30 Apr 2024 | 82.00 | 84.90 | 82.00 | 84.40 | 84.40 | - |
| 29 Apr 2024 | 84.20 | 84.20 | 81.95 | 81.95 | 81.95 | - |
| 26 Apr 2024 | 80.00 | 83.60 | 80.00 | 83.55 | 83.55 | - |
| 25 Apr 2024 | 84.35 | 84.35 | 80.15 | 81.35 | 81.35 | - |
| 24 Apr 2024 | 82.30 | 84.70 | 82.30 | 84.70 | 84.70 | - |
| 23 Apr 2024 | 76.60 | 82.15 | 76.60 | 82.15 | 82.15 | - |
| 22 Apr 2024 | 78.25 | 78.75 | 76.20 | 76.20 | 76.20 | 130 |
| 19 Apr 2024 | 79.35 | 79.35 | 77.70 | 78.35 | 78.35 | 150 |
| 18 Apr 2024 | 80.35 | 80.60 | 78.60 | 79.95 | 79.95 | - |
| 17 Apr 2024 | 80.85 | 81.60 | 79.70 | 79.90 | 79.90 | - |
| 16 Apr 2024 | 78.85 | 81.30 | 78.20 | 81.30 | 81.30 | 15 |
| 15 Apr 2024 | 78.50 | 81.10 | 78.50 | 79.05 | 79.05 | 25 |
| 12 Apr 2024 | 79.80 | 80.90 | 79.05 | 79.05 | 79.05 | - |
| 11 Apr 2024 | 81.60 | 81.60 | 77.40 | 79.90 | 79.90 | 335 |
| 10 Apr 2024 | 82.85 | 83.60 | 80.95 | 82.35 | 82.35 | - |
| 09 Apr 2024 | 87.70 | 88.30 | 82.75 | 83.25 | 83.25 | - |
| 08 Apr 2024 | 84.80 | 87.75 | 84.80 | 87.65 | 87.65 | - |
| 05 Apr 2024 | 84.15 | 85.60 | 84.00 | 84.50 | 84.50 | 300 |
| 04 Apr 2024 | 86.90 | 86.90 | 83.15 | 84.15 | 84.15 | - |
| 03 Apr 2024 | 87.95 | 87.95 | 86.40 | 86.85 | 86.85 | - |
| 02 Apr 2024 | 90.85 | 90.85 | 86.45 | 88.25 | 88.25 | 600 |
| 28 Mar 2024 | 91.95 | 91.95 | 89.80 | 90.70 | 90.70 | - |
| 27 Mar 2024 | 93.75 | 94.15 | 91.65 | 92.05 | 92.05 | 100 |
| 26 Mar 2024 | 94.80 | 95.00 | 93.20 | 93.70 | 93.70 | 15 |
| 25 Mar 2024 | 95.35 | 96.70 | 93.95 | 94.00 | 94.00 | 100 |
| 22 Mar 2024 | 94.20 | 97.05 | 94.20 | 95.45 | 95.45 | - |
| 21 Mar 2024 | 92.65 | 95.40 | 91.05 | 94.40 | 94.40 | - |
| 20 Mar 2024 | 97.70 | 97.70 | 92.70 | 92.70 | 92.70 | - |
| 19 Mar 2024 | 94.25 | 98.25 | 94.25 | 98.25 | 98.25 | 150 |
| 18 Mar 2024 | 93.80 | 94.65 | 93.50 | 93.80 | 93.80 | 10 |
| 15 Mar 2024 | 94.25 | 94.70 | 92.50 | 93.60 | 93.60 | - |
| 14 Mar 2024 | 93.45 | 95.45 | 93.45 | 94.20 | 94.20 | - |
| 13 Mar 2024 | 94.75 | 94.75 | 91.85 | 92.30 | 92.30 | - |
| 12 Mar 2024 | 92.70 | 95.15 | 89.75 | 95.15 | 95.15 | 100 |
| 11 Mar 2024 | 100.00 | 100.00 | 89.85 | 92.55 | 92.55 | 210 |
| 08 Mar 2024 | 101.20 | 101.20 | 98.30 | 99.00 | 99.00 | 102 |
| 07 Mar 2024 | 92.30 | 102.30 | 91.30 | 102.30 | 102.30 | 250 |
| 06 Mar 2024 | 92.90 | 92.90 | 88.75 | 90.75 | 90.75 | - |
| 05 Mar 2024 | 89.85 | 94.40 | 89.85 | 93.35 | 93.35 | 50 |
| 04 Mar 2024 | 88.10 | 90.75 | 87.40 | 89.10 | 89.10 | - |
| 01 Mar 2024 | 91.50 | 91.50 | 85.90 | 88.40 | 88.40 | 40 |
| 29 Feb 2024 | 87.35 | 94.85 | 86.05 | 91.60 | 91.60 | 40 |
| 28 Feb 2024 | 82.75 | 88.40 | 82.75 | 87.75 | 87.75 | - |
| 27 Feb 2024 | 95.80 | 95.80 | 78.30 | 82.25 | 82.25 | 517 |
| 26 Feb 2024 | 65.80 | 95.10 | 65.80 | 95.10 | 95.10 | 55 |
| 23 Feb 2024 | 63.40 | 64.40 | 63.40 | 64.15 | 64.15 | - |
| 22 Feb 2024 | 61.90 | 64.10 | 61.75 | 63.45 | 63.45 | - |
| 21 Feb 2024 | 65.35 | 65.35 | 61.85 | 61.95 | 61.95 | 35 |
| 20 Feb 2024 | 65.00 | 65.90 | 64.40 | 65.35 | 65.35 | - |
| 19 Feb 2024 | 65.20 | 65.30 | 64.30 | 65.05 | 65.05 | - |
| 16 Feb 2024 | 65.95 | 67.25 | 64.75 | 65.25 | 65.25 | 40 |
| 15 Feb 2024 | 64.10 | 65.95 | 64.10 | 65.95 | 65.95 | - |
| 14 Feb 2024 | 64.05 | 64.25 | 62.85 | 64.15 | 64.15 | - |
| 13 Feb 2024 | 65.05 | 65.50 | 63.75 | 64.10 | 64.10 | - |
| 12 Feb 2024 | 66.90 | 66.95 | 62.65 | 65.10 | 65.10 | - |
| 09 Feb 2024 | 64.00 | 66.75 | 63.55 | 66.75 | 66.75 | - |
| 08 Feb 2024 | 62.75 | 64.50 | 62.75 | 64.05 | 64.05 | - |
| 07 Feb 2024 | 63.75 | 63.75 | 58.45 | 62.75 | 62.75 | 1,070 |
| 06 Feb 2024 | 66.50 | 67.30 | 63.80 | 63.80 | 63.80 | 39 |
| 05 Feb 2024 | 62.65 | 66.25 | 62.65 | 66.20 | 66.20 | 80 |
| 02 Feb 2024 | 63.40 | 64.15 | 62.60 | 62.65 | 62.65 | - |
| 01 Feb 2024 | 63.35 | 64.30 | 63.00 | 63.10 | 63.10 | - |
| 31 Jan 2024 | 65.00 | 65.00 | 61.75 | 63.35 | 63.35 | - |
| 30 Jan 2024 | 65.50 | 66.00 | 64.70 | 65.05 | 65.05 | 18 |
| 29 Jan 2024 | 63.60 | 65.95 | 63.10 | 65.90 | 65.90 | 325 |
| 26 Jan 2024 | 62.80 | 62.95 | 61.75 | 62.95 | 62.95 | - |
| 25 Jan 2024 | 62.85 | 64.50 | 61.50 | 63.30 | 63.30 | 330 |
| 24 Jan 2024 | 61.05 | 63.90 | 60.50 | 63.90 | 63.90 | - |
| 23 Jan 2024 | 61.50 | 61.70 | 59.25 | 60.65 | 60.65 | - |
| 22 Jan 2024 | 59.30 | 61.20 | 59.30 | 60.95 | 60.95 | - |
| 19 Jan 2024 | 60.00 | 60.00 | 57.60 | 59.30 | 59.30 | - |
| 18 Jan 2024 | 58.95 | 60.00 | 58.95 | 60.00 | 60.00 | - |
| 17 Jan 2024 | 58.90 | 59.70 | 58.50 | 58.95 | 58.95 | - |
| 16 Jan 2024 | 58.15 | 59.10 | 57.80 | 58.90 | 58.90 | - |
| 15 Jan 2024 | 58.05 | 58.35 | 57.45 | 58.20 | 58.20 | 8 |
| 12 Jan 2024 | 56.75 | 58.20 | 56.75 | 58.10 | 58.10 | 400 |
| 11 Jan 2024 | 56.45 | 57.75 | 56.10 | 56.75 | 56.75 | 206 |
| 10 Jan 2024 | 54.90 | 56.70 | 54.40 | 55.90 | 55.90 | - |
| 09 Jan 2024 | 52.35 | 54.75 | 52.35 | 54.75 | 54.75 | - |
| 08 Jan 2024 | 50.20 | 52.85 | 49.90 | 52.35 | 52.35 | - |
| 05 Jan 2024 | 47.04 | 49.50 | 47.04 | 49.50 | 49.50 | - |
| 04 Jan 2024 | 46.76 | 47.08 | 46.16 | 47.04 | 47.04 | - |
| 03 Jan 2024 | 47.68 | 48.16 | 46.82 | 46.82 | 46.82 | - |
| 02 Jan 2024 | 50.05 | 50.55 | 47.46 | 47.72 | 47.72 | - |
| 29 Dec 2023 | 51.25 | 51.25 | 50.70 | 50.85 | 50.85 | - |
| 28 Dec 2023 | 50.00 | 51.60 | 50.00 | 51.25 | 51.25 | 350 |
| 27 Dec 2023 | 49.30 | 50.05 | 49.12 | 50.05 | 50.05 | - |
| 22 Dec 2023 | 49.52 | 49.76 | 48.70 | 49.76 | 49.76 | - |
| 21 Dec 2023 | 49.88 | 49.88 | 49.28 | 49.52 | 49.52 | - |
| 20 Dec 2023 | 48.86 | 50.15 | 48.86 | 49.90 | 49.90 | - |
| 19 Dec 2023 | 47.46 | 49.02 | 47.46 | 48.86 | 48.86 | - |
| 18 Dec 2023 | 47.44 | 48.22 | 47.26 | 47.46 | 47.46 | - |
| 15 Dec 2023 | 48.12 | 49.14 | 47.48 | 47.48 | 47.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.