Australia markets closed

Zumtobel Group AG (T9Z.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
5.84-0.12 (-2.01%)
As of 10:31AM CEST. Market open.
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20245.865.865.845.845.84-
12 July 20245.965.965.885.965.961,288
11 July 20245.905.945.905.945.94-
10 July 20245.925.985.925.985.98-
09 July 20246.006.005.945.945.94-
08 July 20246.146.146.046.046.04-
05 July 20246.046.046.046.046.04-
04 July 20246.186.186.126.126.12-
03 July 20246.166.206.166.186.18-
02 July 20246.206.226.206.226.22-
01 July 20246.146.226.146.226.22-
28 June 20246.086.266.086.226.22-
27 June 20246.186.226.166.166.16-
26 June 20246.326.326.246.246.24-
25 June 20246.186.306.086.306.30-
24 June 20246.106.186.006.186.18-
21 June 20246.126.126.106.106.10-
20 June 20246.066.106.066.106.10-
19 June 20246.046.126.046.106.10-
18 June 20246.146.226.106.106.10-
17 June 20246.206.206.146.146.14-
14 June 20246.166.246.166.206.20-
13 June 20246.126.206.126.206.20-
12 June 20246.086.146.086.146.14-
11 June 20246.186.186.146.146.14-
10 June 20246.066.186.066.186.18-
07 June 20246.046.126.046.126.12-
06 June 20246.026.046.026.046.04-
05 June 20246.106.146.046.046.041,000
04 June 20246.106.166.106.166.16-
03 June 20245.986.085.986.086.08-
31 May 20246.086.126.006.026.02-
30 May 20246.006.126.006.126.12-
29 May 20246.026.086.006.006.00341
28 May 20245.946.085.946.086.085
27 May 20246.046.045.965.965.96-
24 May 20245.985.985.985.985.98-
23 May 20245.805.885.805.885.88-
22 May 20245.845.945.785.825.8220
21 May 20246.066.065.885.885.88-
20 May 20245.986.085.986.086.08-
17 May 20246.006.125.985.985.98160
16 May 20245.926.025.925.985.98-
15 May 20245.865.865.865.865.86-
14 May 20245.825.865.805.805.80-
13 May 20245.925.925.845.845.84-
10 May 20245.965.965.925.925.92-
09 May 20245.965.965.965.965.96-
08 May 20245.966.025.946.026.02-
07 May 20245.966.045.965.985.98-
06 May 20245.946.045.945.985.98-
03 May 20245.986.025.985.985.98-
02 May 20245.966.025.966.026.02-
30 Apr 20246.026.045.966.046.04-
29 Apr 20246.046.086.026.046.04500
26 Apr 20245.986.205.986.206.20200
25 Apr 20246.206.206.066.066.06-
24 Apr 20246.026.106.026.106.10-
23 Apr 20245.786.025.786.026.02200
22 Apr 20245.885.885.805.825.82-
19 Apr 20245.805.885.805.885.88-
18 Apr 20245.845.845.825.825.82-
17 Apr 20245.825.825.825.825.82-
16 Apr 20245.805.805.805.805.80-
15 Apr 20245.885.885.865.865.86-
12 Apr 20245.825.905.825.905.901,000
11 Apr 20245.805.805.785.785.78-
10 Apr 20245.825.885.825.845.84-
09 Apr 20245.785.885.785.885.88-
08 Apr 20245.825.825.805.805.80-
05 Apr 20245.725.745.725.745.74-
04 Apr 20245.725.745.705.745.74-
03 Apr 20245.725.785.725.745.74-
02 Apr 20245.745.745.665.665.66-
28 Mar 20245.755.755.665.725.72-
27 Mar 20245.755.785.755.785.78-
26 Mar 20245.785.785.775.785.78-
25 Mar 20245.785.845.785.845.84-
22 Mar 20245.795.795.795.795.79-
21 Mar 20245.785.845.785.845.84-
20 Mar 20245.795.835.795.835.83-
19 Mar 20245.795.845.795.845.84-
18 Mar 20245.855.865.805.865.86-
15 Mar 20245.885.885.845.845.84-
14 Mar 20245.825.845.825.845.84-
13 Mar 20245.925.925.815.815.81-
12 Mar 20245.925.925.915.915.91-
11 Mar 20245.825.985.825.985.9810
08 Mar 20245.795.905.795.855.85-
07 Mar 20245.895.895.685.765.76-
06 Mar 20245.935.955.895.955.95-
05 Mar 20246.016.055.935.935.93-
04 Mar 20246.016.016.016.016.01-
01 Mar 20246.036.036.006.036.03200
29 Feb 20245.976.095.976.016.01-
28 Feb 20245.995.995.985.985.98-
27 Feb 20245.935.995.935.995.99-
26 Feb 20245.945.975.945.975.97-
23 Feb 20245.966.005.936.006.00-
22 Feb 20245.875.965.875.965.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...