Australia markets open in 4 hours 45 minutes

Zumtobel Group AG (T9Z.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
5.99-0.01 (-0.17%)
As of 03:46PM CEST. Market open.
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20235.966.005.965.995.99-
27 Sept 20236.016.116.006.006.00-
26 Sept 20236.096.096.046.066.06-
25 Sept 20236.206.206.086.086.08-
22 Sept 20236.246.286.216.216.21-
21 Sept 20236.236.236.236.236.23-
20 Sept 20236.446.466.286.296.29-
19 Sept 20236.486.486.346.376.37-
18 Sept 20236.476.616.476.506.50-
15 Sept 20236.506.526.506.526.52-
14 Sept 20236.396.556.396.556.55-
13 Sept 20236.516.536.516.536.53-
12 Sept 20236.516.576.516.526.52-
11 Sept 20236.696.696.546.546.54-
08 Sept 20236.686.726.676.726.72-
07 Sept 20236.936.936.636.636.63-
06 Sept 20236.946.986.946.956.95-
05 Sept 20237.007.086.997.087.08269
04 Sept 20236.887.086.887.057.05-
01 Sept 20236.956.956.956.956.95-
31 Aug 20236.816.956.816.956.95-
30 Aug 20236.876.876.876.876.87-
29 Aug 20236.846.896.846.846.84-
28 Aug 20236.896.896.896.896.89-
25 Aug 20236.846.966.846.866.86-
24 Aug 20236.936.936.856.856.85-
23 Aug 20236.977.096.896.976.97-
22 Aug 20237.107.177.107.147.14-
21 Aug 20237.077.077.077.077.07-
18 Aug 20237.057.117.057.117.11-
17 Aug 20237.057.057.057.057.05-
16 Aug 20237.027.107.027.087.08-
15 Aug 20237.037.107.037.107.10-
14 Aug 20237.137.137.137.137.13-
11 Aug 20237.107.127.077.117.11-
10 Aug 20237.127.127.067.087.08-
09 Aug 20237.207.307.207.257.25-
08 Aug 20237.427.427.287.287.28-
07 Aug 2023------
04 Aug 20237.227.227.077.077.07-
03 Aug 20237.557.557.317.317.31-
02 Aug 20237.817.817.617.617.61120
01 Aug 20237.757.947.667.947.94-
01 Aug 20230.4 Dividend
31 July 20237.837.997.837.937.53650
28 July 20237.707.737.707.737.34-
27 July 20237.787.847.767.777.38-
26 July 20237.777.837.757.797.40-
25 July 20237.737.847.737.847.44-
24 July 20237.847.847.847.847.44-
21 July 20237.697.697.697.697.30-
20 July 20237.687.737.687.737.34-
19 July 20237.617.617.617.617.23-
18 July 20237.567.757.567.757.361,430
17 July 20237.537.647.537.647.25-
14 July 20237.527.617.527.607.22-
13 July 20237.467.547.397.537.15-
12 July 20237.357.467.357.467.08-
11 July 20237.377.377.377.377.00-
10 July 20237.197.337.197.336.96-
07 July 20237.257.257.257.256.88-
06 July 20237.277.357.277.356.98-
05 July 20237.317.377.317.336.96-
04 July 20237.377.377.337.336.96-
03 July 20237.327.327.327.326.95-
30 June 20237.227.377.227.366.99-
29 June 20236.937.116.937.086.72-
28 June 20236.896.956.896.956.60-
27 June 20236.966.966.896.896.54-
26 June 20236.937.046.937.046.68-
23 June 20236.886.886.886.886.53-
22 June 20236.946.946.946.946.59-
21 June 20237.117.126.996.996.64-
20 June 20236.896.916.896.916.56-
19 June 20236.917.006.916.926.57-
16 June 20236.927.006.867.006.65-
15 June 20236.876.956.876.936.58-
14 June 20236.886.966.886.946.59-
13 June 20236.856.956.856.926.57-
12 June 2023------
09 June 20236.926.926.866.866.51-
08 June 20236.907.016.906.986.63-
07 June 20237.057.056.956.956.60-
06 June 20236.986.986.986.986.63-
05 June 20236.967.026.967.026.67-
02 June 20236.967.006.966.996.64-
01 June 2023------
31 May 20237.147.147.097.126.76-
30 May 20236.917.096.917.046.68-
29 May 20236.786.956.786.956.60-
26 May 20236.706.876.706.816.47-
25 May 20236.986.986.676.756.41-
24 May 20236.977.006.977.006.65300
23 May 2023------
22 May 20237.197.197.057.056.69164
19 May 20237.097.167.097.106.74-
18 May 20237.047.117.047.106.74-
17 May 20237.137.137.117.116.75-
16 May 20237.077.157.077.116.75-
15 May 20236.957.036.957.036.68100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...