ZipRecruiter, Inc. (47R.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 300 |
| 14 June 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 13 June 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 12 June 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 11 June 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 10 June 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 07 June 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 06 June 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 05 June 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 04 June 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 03 June 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 31 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 30 May 2024 | 9.18 | 9.54 | 9.18 | 9.54 | 9.54 | 300 |
| 29 May 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 28 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 27 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 24 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 23 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 22 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 21 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 20 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 17 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 16 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 15 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 14 May 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 13 May 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 10 May 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 09 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 08 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 07 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 06 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 03 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 02 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 30 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 29 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 26 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 25 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 24 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 23 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 22 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 19 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 18 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 17 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 16 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 15 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 12 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 11 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 10 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 09 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 08 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 05 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 04 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 03 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 02 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 28 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 27 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 26 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 25 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 22 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 21 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 20 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 19 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 18 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 15 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 14 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 13 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 12 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 11 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 08 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 07 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 06 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 05 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 04 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 01 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 29 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 28 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 27 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 26 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 23 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 22 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 21 Feb 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 20 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 19 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 16 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 15 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 14 Feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 13 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 12 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 09 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 08 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 07 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 06 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 05 Feb 2024 | 12.99 | 12.99 | 12.92 | 12.92 | 12.92 | 102 |
| 02 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 01 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 31 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 30 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 29 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 26 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 25 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| *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.