Zealand Pharma A/S (22Z.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:46PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 78.15 | 83.00 | 78.15 | 82.75 | 82.75 | 70 |
| 25 Apr 2024 | 81.60 | 81.95 | 79.90 | 80.15 | 80.15 | - |
| 24 Apr 2024 | 79.70 | 83.40 | 79.70 | 83.30 | 83.30 | 20 |
| 23 Apr 2024 | 76.40 | 81.50 | 76.40 | 81.50 | 81.50 | - |
| 22 Apr 2024 | 77.70 | 79.05 | 77.70 | 77.75 | 77.75 | 25 |
| 19 Apr 2024 | 78.95 | 79.35 | 77.75 | 77.95 | 77.95 | - |
| 18 Apr 2024 | 80.00 | 80.30 | 78.35 | 80.30 | 80.30 | 110 |
| 17 Apr 2024 | 80.40 | 81.30 | 79.25 | 79.35 | 79.35 | - |
| 16 Apr 2024 | 78.70 | 80.55 | 78.70 | 80.50 | 80.50 | - |
| 15 Apr 2024 | 78.70 | 81.35 | 78.70 | 79.90 | 79.90 | 75 |
| 12 Apr 2024 | 79.45 | 80.30 | 79.35 | 79.90 | 79.90 | - |
| 11 Apr 2024 | 81.70 | 81.70 | 77.90 | 80.70 | 80.70 | - |
| 10 Apr 2024 | 82.45 | 82.90 | 79.55 | 82.05 | 82.05 | 115 |
| 09 Apr 2024 | 84.95 | 88.15 | 82.50 | 83.40 | 83.40 | 38 |
| 08 Apr 2024 | 84.50 | 87.90 | 84.50 | 86.65 | 86.65 | 58 |
| 05 Apr 2024 | 83.95 | 85.25 | 83.70 | 84.80 | 84.80 | 70 |
| 04 Apr 2024 | 86.45 | 86.45 | 82.80 | 85.75 | 85.75 | 150 |
| 03 Apr 2024 | 87.45 | 87.90 | 86.60 | 86.85 | 86.85 | 232 |
| 02 Apr 2024 | 90.45 | 90.45 | 86.95 | 87.00 | 87.00 | 248 |
| 28 Mar 2024 | 91.60 | 91.60 | 89.60 | 90.50 | 90.50 | 359 |
| 27 Mar 2024 | 93.50 | 93.90 | 91.25 | 91.25 | 91.25 | - |
| 26 Mar 2024 | 93.35 | 94.75 | 93.35 | 93.60 | 93.60 | 150 |
| 25 Mar 2024 | 96.50 | 96.50 | 94.50 | 94.50 | 94.50 | 80 |
| 22 Mar 2024 | 93.80 | 96.65 | 93.80 | 95.45 | 95.45 | 650 |
| 21 Mar 2024 | 92.25 | 92.75 | 90.75 | 92.75 | 92.75 | 50 |
| 20 Mar 2024 | 95.85 | 95.85 | 92.65 | 92.80 | 92.80 | 21 |
| 19 Mar 2024 | 92.60 | 97.45 | 92.60 | 95.10 | 95.10 | 40 |
| 18 Mar 2024 | 93.50 | 94.05 | 93.10 | 93.35 | 93.35 | - |
| 15 Mar 2024 | 94.30 | 94.50 | 92.40 | 94.50 | 94.50 | 120 |
| 14 Mar 2024 | 92.85 | 95.10 | 92.85 | 94.00 | 94.00 | 10 |
| 13 Mar 2024 | 92.80 | 93.15 | 91.90 | 92.50 | 92.50 | 235 |
| 12 Mar 2024 | 92.45 | 95.00 | 89.15 | 95.00 | 95.00 | 409 |
| 11 Mar 2024 | 99.15 | 99.15 | 89.45 | 92.90 | 92.90 | 1,012 |
| 08 Mar 2024 | 103.10 | 103.10 | 99.05 | 99.05 | 99.05 | 612 |
| 07 Mar 2024 | 92.45 | 102.00 | 91.00 | 99.70 | 99.70 | 2,699 |
| 06 Mar 2024 | 91.10 | 91.60 | 88.70 | 90.80 | 90.80 | 360 |
| 05 Mar 2024 | 89.30 | 94.85 | 89.30 | 93.45 | 93.45 | 541 |
| 04 Mar 2024 | 88.10 | 90.20 | 87.60 | 89.25 | 89.25 | 582 |
| 01 Mar 2024 | 91.30 | 92.70 | 85.45 | 86.65 | 86.65 | 870 |
| 29 Feb 2024 | 86.50 | 94.25 | 86.45 | 92.00 | 92.00 | 1,097 |
| 28 Feb 2024 | 82.20 | 88.15 | 82.20 | 87.80 | 87.80 | 673 |
| 27 Feb 2024 | 95.55 | 95.55 | 79.70 | 84.10 | 84.10 | 474 |
| 26 Feb 2024 | 63.10 | 94.80 | 63.10 | 94.80 | 94.80 | 1,856 |
| 23 Feb 2024 | 62.95 | 64.70 | 62.95 | 64.70 | 64.70 | 16 |
| 22 Feb 2024 | 62.50 | 63.00 | 62.45 | 62.45 | 62.45 | 5 |
| 21 Feb 2024 | 64.65 | 64.65 | 61.95 | 62.85 | 62.85 | - |
| 20 Feb 2024 | 64.15 | 65.95 | 64.15 | 65.20 | 65.20 | - |
| 19 Feb 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 16 Feb 2024 | 65.65 | 65.95 | 65.65 | 65.70 | 65.70 | 140 |
| 15 Feb 2024 | 63.60 | 65.60 | 63.60 | 65.60 | 65.60 | - |
| 14 Feb 2024 | 63.40 | 63.80 | 63.40 | 63.80 | 63.80 | - |
| 13 Feb 2024 | 64.30 | 64.75 | 64.30 | 64.75 | 64.75 | 200 |
| 12 Feb 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 40 |
| 09 Feb 2024 | 63.65 | 65.15 | 63.15 | 65.15 | 65.15 | - |
| 08 Feb 2024 | 62.20 | 63.85 | 62.20 | 63.85 | 63.85 | 80 |
| 07 Feb 2024 | 63.70 | 63.70 | 58.55 | 60.20 | 60.20 | 75 |
| 06 Feb 2024 | 65.45 | 66.85 | 63.40 | 63.40 | 63.40 | 90 |
| 05 Feb 2024 | 62.50 | 65.25 | 62.50 | 65.25 | 65.25 | 30 |
| 02 Feb 2024 | 62.85 | 63.75 | 62.70 | 62.70 | 62.70 | - |
| 01 Feb 2024 | 62.10 | 64.45 | 62.10 | 63.50 | 63.50 | 135 |
| 31 Jan 2024 | 64.00 | 64.00 | 61.70 | 62.80 | 62.80 | 35 |
| 30 Jan 2024 | 63.40 | 65.85 | 63.40 | 65.85 | 65.85 | 400 |
| 29 Jan 2024 | 63.25 | 65.80 | 63.25 | 65.80 | 65.80 | 1,194 |
| 26 Jan 2024 | 62.05 | 62.95 | 62.05 | 62.20 | 62.20 | 606 |
| 25 Jan 2024 | 62.35 | 62.35 | 62.10 | 62.25 | 62.25 | 101 |
| 24 Jan 2024 | 60.30 | 64.00 | 60.30 | 64.00 | 64.00 | 1,351 |
| 23 Jan 2024 | 60.55 | 61.45 | 58.95 | 59.25 | 59.25 | - |
| 22 Jan 2024 | 59.15 | 60.50 | 59.15 | 60.50 | 60.50 | 50 |
| 19 Jan 2024 | 59.70 | 59.70 | 58.15 | 59.05 | 59.05 | - |
| 18 Jan 2024 | 58.65 | 59.80 | 58.65 | 59.80 | 59.80 | 50 |
| 17 Jan 2024 | 57.95 | 59.15 | 57.95 | 59.15 | 59.15 | 250 |
| 16 Jan 2024 | 57.70 | 59.00 | 57.60 | 59.00 | 59.00 | 200 |
| 15 Jan 2024 | 58.60 | 58.60 | 57.85 | 57.85 | 57.85 | 50 |
| 12 Jan 2024 | 57.00 | 58.10 | 57.00 | 57.55 | 57.55 | - |
| 11 Jan 2024 | 56.70 | 57.65 | 56.15 | 56.15 | 56.15 | 174 |
| 10 Jan 2024 | 53.85 | 56.30 | 53.85 | 56.20 | 56.20 | 114 |
| 09 Jan 2024 | 51.95 | 54.40 | 51.95 | 54.10 | 54.10 | 100 |
| 08 Jan 2024 | 48.92 | 52.40 | 48.92 | 52.40 | 52.40 | - |
| 05 Jan 2024 | 46.10 | 48.50 | 46.10 | 48.50 | 48.50 | - |
| 04 Jan 2024 | 46.56 | 46.76 | 46.20 | 46.20 | 46.20 | - |
| 03 Jan 2024 | 47.18 | 47.92 | 47.02 | 47.02 | 47.02 | - |
| 02 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 29 Dec 2023 | 51.30 | 51.30 | 50.55 | 50.55 | 50.55 | - |
| 28 Dec 2023 | 50.15 | 51.70 | 50.15 | 51.70 | 51.70 | 65 |
| 27 Dec 2023 | 48.94 | 49.94 | 48.92 | 49.62 | 49.62 | - |
| 22 Dec 2023 | 49.02 | 49.48 | 48.90 | 48.90 | 48.90 | - |
| 21 Dec 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 20 Dec 2023 | 48.64 | 50.60 | 48.64 | 50.60 | 50.60 | 10 |
| 19 Dec 2023 | 47.34 | 48.76 | 47.34 | 48.76 | 48.76 | - |
| 18 Dec 2023 | 46.80 | 48.08 | 46.80 | 47.30 | 47.30 | 6 |
| 15 Dec 2023 | 47.76 | 48.54 | 47.38 | 47.38 | 47.38 | - |
| 14 Dec 2023 | 46.38 | 47.94 | 46.38 | 47.94 | 47.94 | - |
| 13 Dec 2023 | 43.60 | 45.94 | 43.60 | 45.82 | 45.82 | - |
| 12 Dec 2023 | 45.54 | 45.54 | 43.60 | 44.18 | 44.18 | - |
| 11 Dec 2023 | 47.40 | 47.86 | 45.66 | 45.66 | 45.66 | - |
| 08 Dec 2023 | 46.76 | 48.16 | 46.76 | 47.60 | 47.60 | - |
| 07 Dec 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 06 Dec 2023 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 05 Dec 2023 | 45.02 | 46.56 | 45.02 | 46.56 | 46.56 | 65 |
| 04 Dec 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| *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.