Zumtobel Group AG (T9Z.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 01:46PM 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 | 5.98 | 6.20 | 5.98 | 6.20 | 6.20 | 200 |
| 25 Apr 2024 | 6.20 | 6.20 | 6.06 | 6.06 | 6.06 | - |
| 24 Apr 2024 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | - |
| 23 Apr 2024 | 5.78 | 6.02 | 5.78 | 6.02 | 6.02 | 200 |
| 22 Apr 2024 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | - |
| 19 Apr 2024 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | - |
| 18 Apr 2024 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | - |
| 17 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 16 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 15 Apr 2024 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | - |
| 12 Apr 2024 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | 1,000 |
| 11 Apr 2024 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | - |
| 10 Apr 2024 | 5.82 | 5.88 | 5.82 | 5.84 | 5.84 | - |
| 09 Apr 2024 | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | - |
| 08 Apr 2024 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | - |
| 05 Apr 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | - |
| 04 Apr 2024 | 5.72 | 5.74 | 5.70 | 5.74 | 5.74 | - |
| 03 Apr 2024 | 5.72 | 5.78 | 5.72 | 5.74 | 5.74 | - |
| 02 Apr 2024 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | - |
| 28 Mar 2024 | 5.75 | 5.75 | 5.66 | 5.72 | 5.72 | - |
| 27 Mar 2024 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | - |
| 26 Mar 2024 | 5.78 | 5.78 | 5.77 | 5.78 | 5.78 | - |
| 25 Mar 2024 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | - |
| 22 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 21 Mar 2024 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | - |
| 20 Mar 2024 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | - |
| 19 Mar 2024 | 5.79 | 5.84 | 5.79 | 5.84 | 5.84 | - |
| 18 Mar 2024 | 5.85 | 5.86 | 5.80 | 5.86 | 5.86 | - |
| 15 Mar 2024 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | - |
| 14 Mar 2024 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | - |
| 13 Mar 2024 | 5.92 | 5.92 | 5.81 | 5.81 | 5.81 | - |
| 12 Mar 2024 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | - |
| 11 Mar 2024 | 5.82 | 5.98 | 5.82 | 5.98 | 5.98 | 10 |
| 08 Mar 2024 | 5.79 | 5.90 | 5.79 | 5.85 | 5.85 | - |
| 07 Mar 2024 | 5.89 | 5.89 | 5.68 | 5.76 | 5.76 | - |
| 06 Mar 2024 | 5.93 | 5.95 | 5.89 | 5.95 | 5.95 | - |
| 05 Mar 2024 | 6.01 | 6.05 | 5.93 | 5.93 | 5.93 | - |
| 04 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 01 Mar 2024 | 6.03 | 6.03 | 6.00 | 6.03 | 6.03 | 200 |
| 29 Feb 2024 | 5.97 | 6.09 | 5.97 | 6.01 | 6.01 | - |
| 28 Feb 2024 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | - |
| 27 Feb 2024 | 5.93 | 5.99 | 5.93 | 5.99 | 5.99 | - |
| 26 Feb 2024 | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | - |
| 23 Feb 2024 | 5.96 | 6.00 | 5.93 | 6.00 | 6.00 | - |
| 22 Feb 2024 | 5.87 | 5.96 | 5.87 | 5.96 | 5.96 | - |
| 21 Feb 2024 | 5.98 | 5.98 | 5.85 | 5.95 | 5.95 | - |
| 20 Feb 2024 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | - |
| 19 Feb 2024 | 5.92 | 5.97 | 5.92 | 5.97 | 5.97 | 320 |
| 16 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 15 Feb 2024 | 5.89 | 6.04 | 5.89 | 6.04 | 6.04 | - |
| 14 Feb 2024 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | - |
| 13 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 12 Feb 2024 | 5.89 | 5.98 | 5.89 | 5.98 | 5.98 | - |
| 09 Feb 2024 | 6.17 | 6.19 | 5.99 | 5.99 | 5.99 | - |
| 08 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 07 Feb 2024 | 5.89 | 6.08 | 5.89 | 6.08 | 6.08 | 1,000 |
| 06 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 05 Feb 2024 | 6.03 | 6.03 | 6.01 | 6.01 | 6.01 | - |
| 02 Feb 2024 | 5.94 | 6.03 | 5.94 | 6.03 | 6.03 | - |
| 01 Feb 2024 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 100 |
| 31 Jan 2024 | 6.08 | 6.12 | 5.98 | 6.00 | 6.00 | - |
| 30 Jan 2024 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | - |
| 29 Jan 2024 | 6.11 | 6.11 | 6.04 | 6.05 | 6.05 | - |
| 26 Jan 2024 | 6.11 | 6.11 | 6.02 | 6.06 | 6.06 | - |
| 25 Jan 2024 | 5.98 | 6.13 | 5.98 | 6.13 | 6.13 | 300 |
| 24 Jan 2024 | 6.00 | 6.13 | 6.00 | 6.13 | 6.13 | - |
| 23 Jan 2024 | 6.01 | 6.07 | 6.01 | 6.07 | 6.07 | - |
| 22 Jan 2024 | 6.04 | 6.06 | 5.99 | 6.03 | 6.03 | - |
| 19 Jan 2024 | 6.12 | 6.22 | 6.12 | 6.18 | 6.18 | - |
| 18 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 17 Jan 2024 | 6.37 | 6.37 | 6.30 | 6.30 | 6.30 | - |
| 16 Jan 2024 | 6.33 | 6.40 | 6.33 | 6.40 | 6.40 | - |
| 15 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 12 Jan 2024 | 6.42 | 6.48 | 6.35 | 6.48 | 6.48 | - |
| 11 Jan 2024 | 6.41 | 6.45 | 6.40 | 6.45 | 6.45 | - |
| 10 Jan 2024 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | - |
| 09 Jan 2024 | 6.39 | 6.42 | 6.33 | 6.42 | 6.42 | - |
| 08 Jan 2024 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | - |
| 05 Jan 2024 | 6.35 | 6.42 | 6.35 | 6.42 | 6.42 | - |
| 04 Jan 2024 | 6.43 | 6.43 | 6.36 | 6.36 | 6.36 | - |
| 03 Jan 2024 | 6.37 | 6.46 | 6.37 | 6.43 | 6.43 | - |
| 02 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 29 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 28 Dec 2023 | 6.39 | 6.45 | 6.39 | 6.45 | 6.45 | - |
| 27 Dec 2023 | 6.46 | 6.46 | 6.38 | 6.43 | 6.43 | - |
| 22 Dec 2023 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | - |
| 21 Dec 2023 | 6.27 | 6.28 | 6.24 | 6.24 | 6.24 | - |
| 20 Dec 2023 | 6.23 | 6.23 | 6.20 | 6.22 | 6.22 | - |
| 19 Dec 2023 | 6.23 | 6.26 | 6.23 | 6.26 | 6.26 | - |
| 18 Dec 2023 | 6.16 | 6.21 | 6.16 | 6.19 | 6.19 | - |
| 15 Dec 2023 | 5.98 | 6.24 | 5.98 | 6.20 | 6.20 | - |
| 14 Dec 2023 | 5.85 | 6.06 | 5.85 | 6.06 | 6.06 | - |
| 13 Dec 2023 | 5.95 | 5.98 | 5.92 | 5.92 | 5.92 | - |
| 12 Dec 2023 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | - |
| 11 Dec 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 08 Dec 2023 | 5.95 | 6.05 | 5.95 | 6.04 | 6.04 | - |
| 07 Dec 2023 | 6.11 | 6.11 | 5.87 | 5.95 | 5.95 | - |
| 06 Dec 2023 | 6.12 | 6.16 | 6.04 | 6.16 | 6.16 | - |
| 05 Dec 2023 | 6.27 | 6.31 | 6.13 | 6.13 | 6.13 | - |
| 04 Dec 2023 | 6.19 | 6.31 | 6.19 | 6.31 | 6.31 | - |
| *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.