T9Z.SG - Zumtobel Group AG

Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20236.967.026.967.027.02-
02 June 20236.967.006.966.996.99-
01 June 2023------
31 May 20237.147.147.097.127.12-
30 May 20236.917.096.917.047.04-
29 May 20236.786.956.786.956.95-
26 May 20236.706.876.706.816.81-
25 May 20236.986.986.676.756.75-
24 May 20236.977.006.977.007.00300
23 May 2023------
22 May 20237.197.197.057.057.05164
19 May 20237.097.167.097.107.10-
18 May 20237.047.117.047.107.10-
17 May 20237.137.137.117.117.11-
16 May 20237.077.157.077.117.11-
15 May 20236.957.036.957.037.03100
12 May 20237.127.127.017.047.04-
11 May 20237.187.187.037.037.03-
10 May 20237.167.197.147.197.19-
09 May 20237.257.317.227.227.22600
08 May 20237.237.257.237.257.25-
05 May 20237.267.317.257.257.25-
04 May 20237.257.307.207.277.27-
03 May 20237.127.257.127.257.25-
02 May 20237.167.227.117.227.22-
28 Apr 20237.057.107.027.107.10-
27 Apr 20237.167.207.017.017.01-
26 Apr 20237.237.237.147.187.18-
25 Apr 20237.157.157.137.157.15-
24 Apr 20237.217.217.107.187.18-
21 Apr 20237.157.167.157.167.16-
20 Apr 20237.197.197.167.167.16-
19 Apr 20237.067.207.067.167.162,000
18 Apr 20237.017.107.017.107.10-
17 Apr 20237.077.097.037.057.05-
14 Apr 20236.997.096.997.097.09-
13 Apr 20237.087.087.027.027.02-
12 Apr 20237.017.077.017.077.07-
11 Apr 2023------
06 Apr 20236.977.176.977.177.1750
05 Apr 20237.037.056.967.057.05-
04 Apr 20236.957.076.957.067.06-
03 Apr 20236.937.156.937.157.15-
31 Mar 20237.007.026.917.027.02-
30 Mar 20236.817.016.817.017.01-
29 Mar 20236.806.926.806.926.92-
28 Mar 20236.846.866.826.866.86-
27 Mar 20236.766.856.766.856.85-
24 Mar 20237.087.107.087.107.10-
23 Mar 20237.167.217.077.077.07-
22 Mar 20237.127.217.127.207.20-
21 Mar 20237.047.207.047.207.20-
20 Mar 20237.127.207.077.077.07-
17 Mar 20237.187.217.187.217.21-
16 Mar 20237.037.307.037.307.30-
15 Mar 20237.237.307.207.217.21-
14 Mar 20237.277.287.237.287.28-
13 Mar 20237.367.437.217.247.24-
10 Mar 20237.267.367.267.277.27-
09 Mar 20237.367.407.367.377.37-
08 Mar 20237.217.507.217.347.343,000
07 Mar 20237.277.367.277.347.34-
06 Mar 20237.267.347.267.317.31-
03 Mar 20237.257.387.257.387.387,000
02 Mar 20237.227.277.227.267.26-
01 Mar 20237.257.317.247.287.28-
28 Feb 20237.157.297.157.297.29-
27 Feb 20237.087.247.087.247.24-
24 Feb 20237.227.267.147.167.16-
23 Feb 20237.177.287.157.287.28-
22 Feb 20237.167.267.167.267.26-
21 Feb 20237.107.217.097.217.21-
20 Feb 20237.197.197.107.107.10-
17 Feb 20237.157.257.137.257.25-
16 Feb 20237.307.307.187.227.22400
15 Feb 20237.197.347.197.277.27-
14 Feb 20237.187.327.187.217.21-
13 Feb 20237.317.327.287.307.30-
10 Feb 20237.277.377.277.367.362,000
09 Feb 20237.177.277.177.237.23-
08 Feb 20237.277.277.257.257.25-
07 Feb 20237.287.287.217.277.27-
06 Feb 20237.287.287.207.217.21-
03 Feb 20237.077.247.077.247.24-
02 Feb 20237.227.227.167.167.16-
01 Feb 20237.197.287.197.287.28-
31 Jan 20237.147.257.147.257.25-
30 Jan 20237.247.287.207.207.20-
27 Jan 20237.297.297.247.247.24-
26 Jan 20237.247.287.247.267.26-
25 Jan 20237.207.297.207.297.29-
24 Jan 20237.117.227.117.227.22-
23 Jan 20237.177.277.167.167.16200
20 Jan 20237.117.187.117.187.18-
19 Jan 20237.227.227.177.187.18-
18 Jan 20237.227.317.227.227.22-
17 Jan 20237.207.377.207.297.29-
16 Jan 20237.057.277.057.247.24-
13 Jan 20237.117.117.117.117.11-
12 Jan 20237.077.187.077.187.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...