Zumtobel Group AG (T9Z.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:46PM CEST. Market open.
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 5.96 | 6.00 | 5.96 | 5.99 | 5.99 | - |
| 27 Sept 2023 | 6.01 | 6.11 | 6.00 | 6.00 | 6.00 | - |
| 26 Sept 2023 | 6.09 | 6.09 | 6.04 | 6.06 | 6.06 | - |
| 25 Sept 2023 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | - |
| 22 Sept 2023 | 6.24 | 6.28 | 6.21 | 6.21 | 6.21 | - |
| 21 Sept 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 20 Sept 2023 | 6.44 | 6.46 | 6.28 | 6.29 | 6.29 | - |
| 19 Sept 2023 | 6.48 | 6.48 | 6.34 | 6.37 | 6.37 | - |
| 18 Sept 2023 | 6.47 | 6.61 | 6.47 | 6.50 | 6.50 | - |
| 15 Sept 2023 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | - |
| 14 Sept 2023 | 6.39 | 6.55 | 6.39 | 6.55 | 6.55 | - |
| 13 Sept 2023 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | - |
| 12 Sept 2023 | 6.51 | 6.57 | 6.51 | 6.52 | 6.52 | - |
| 11 Sept 2023 | 6.69 | 6.69 | 6.54 | 6.54 | 6.54 | - |
| 08 Sept 2023 | 6.68 | 6.72 | 6.67 | 6.72 | 6.72 | - |
| 07 Sept 2023 | 6.93 | 6.93 | 6.63 | 6.63 | 6.63 | - |
| 06 Sept 2023 | 6.94 | 6.98 | 6.94 | 6.95 | 6.95 | - |
| 05 Sept 2023 | 7.00 | 7.08 | 6.99 | 7.08 | 7.08 | 269 |
| 04 Sept 2023 | 6.88 | 7.08 | 6.88 | 7.05 | 7.05 | - |
| 01 Sept 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 31 Aug 2023 | 6.81 | 6.95 | 6.81 | 6.95 | 6.95 | - |
| 30 Aug 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 29 Aug 2023 | 6.84 | 6.89 | 6.84 | 6.84 | 6.84 | - |
| 28 Aug 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 25 Aug 2023 | 6.84 | 6.96 | 6.84 | 6.86 | 6.86 | - |
| 24 Aug 2023 | 6.93 | 6.93 | 6.85 | 6.85 | 6.85 | - |
| 23 Aug 2023 | 6.97 | 7.09 | 6.89 | 6.97 | 6.97 | - |
| 22 Aug 2023 | 7.10 | 7.17 | 7.10 | 7.14 | 7.14 | - |
| 21 Aug 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 18 Aug 2023 | 7.05 | 7.11 | 7.05 | 7.11 | 7.11 | - |
| 17 Aug 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 16 Aug 2023 | 7.02 | 7.10 | 7.02 | 7.08 | 7.08 | - |
| 15 Aug 2023 | 7.03 | 7.10 | 7.03 | 7.10 | 7.10 | - |
| 14 Aug 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 11 Aug 2023 | 7.10 | 7.12 | 7.07 | 7.11 | 7.11 | - |
| 10 Aug 2023 | 7.12 | 7.12 | 7.06 | 7.08 | 7.08 | - |
| 09 Aug 2023 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | - |
| 08 Aug 2023 | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 7.22 | 7.22 | 7.07 | 7.07 | 7.07 | - |
| 03 Aug 2023 | 7.55 | 7.55 | 7.31 | 7.31 | 7.31 | - |
| 02 Aug 2023 | 7.81 | 7.81 | 7.61 | 7.61 | 7.61 | 120 |
| 01 Aug 2023 | 7.75 | 7.94 | 7.66 | 7.94 | 7.94 | - |
| 01 Aug 2023 | 0.4 Dividend | |||||
| 31 July 2023 | 7.83 | 7.99 | 7.83 | 7.93 | 7.53 | 650 |
| 28 July 2023 | 7.70 | 7.73 | 7.70 | 7.73 | 7.34 | - |
| 27 July 2023 | 7.78 | 7.84 | 7.76 | 7.77 | 7.38 | - |
| 26 July 2023 | 7.77 | 7.83 | 7.75 | 7.79 | 7.40 | - |
| 25 July 2023 | 7.73 | 7.84 | 7.73 | 7.84 | 7.44 | - |
| 24 July 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.44 | - |
| 21 July 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.30 | - |
| 20 July 2023 | 7.68 | 7.73 | 7.68 | 7.73 | 7.34 | - |
| 19 July 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.23 | - |
| 18 July 2023 | 7.56 | 7.75 | 7.56 | 7.75 | 7.36 | 1,430 |
| 17 July 2023 | 7.53 | 7.64 | 7.53 | 7.64 | 7.25 | - |
| 14 July 2023 | 7.52 | 7.61 | 7.52 | 7.60 | 7.22 | - |
| 13 July 2023 | 7.46 | 7.54 | 7.39 | 7.53 | 7.15 | - |
| 12 July 2023 | 7.35 | 7.46 | 7.35 | 7.46 | 7.08 | - |
| 11 July 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.00 | - |
| 10 July 2023 | 7.19 | 7.33 | 7.19 | 7.33 | 6.96 | - |
| 07 July 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.88 | - |
| 06 July 2023 | 7.27 | 7.35 | 7.27 | 7.35 | 6.98 | - |
| 05 July 2023 | 7.31 | 7.37 | 7.31 | 7.33 | 6.96 | - |
| 04 July 2023 | 7.37 | 7.37 | 7.33 | 7.33 | 6.96 | - |
| 03 July 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 6.95 | - |
| 30 June 2023 | 7.22 | 7.37 | 7.22 | 7.36 | 6.99 | - |
| 29 June 2023 | 6.93 | 7.11 | 6.93 | 7.08 | 6.72 | - |
| 28 June 2023 | 6.89 | 6.95 | 6.89 | 6.95 | 6.60 | - |
| 27 June 2023 | 6.96 | 6.96 | 6.89 | 6.89 | 6.54 | - |
| 26 June 2023 | 6.93 | 7.04 | 6.93 | 7.04 | 6.68 | - |
| 23 June 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.53 | - |
| 22 June 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.59 | - |
| 21 June 2023 | 7.11 | 7.12 | 6.99 | 6.99 | 6.64 | - |
| 20 June 2023 | 6.89 | 6.91 | 6.89 | 6.91 | 6.56 | - |
| 19 June 2023 | 6.91 | 7.00 | 6.91 | 6.92 | 6.57 | - |
| 16 June 2023 | 6.92 | 7.00 | 6.86 | 7.00 | 6.65 | - |
| 15 June 2023 | 6.87 | 6.95 | 6.87 | 6.93 | 6.58 | - |
| 14 June 2023 | 6.88 | 6.96 | 6.88 | 6.94 | 6.59 | - |
| 13 June 2023 | 6.85 | 6.95 | 6.85 | 6.92 | 6.57 | - |
| 12 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | 6.92 | 6.92 | 6.86 | 6.86 | 6.51 | - |
| 08 June 2023 | 6.90 | 7.01 | 6.90 | 6.98 | 6.63 | - |
| 07 June 2023 | 7.05 | 7.05 | 6.95 | 6.95 | 6.60 | - |
| 06 June 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.63 | - |
| 05 June 2023 | 6.96 | 7.02 | 6.96 | 7.02 | 6.67 | - |
| 02 June 2023 | 6.96 | 7.00 | 6.96 | 6.99 | 6.64 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 7.14 | 7.14 | 7.09 | 7.12 | 6.76 | - |
| 30 May 2023 | 6.91 | 7.09 | 6.91 | 7.04 | 6.68 | - |
| 29 May 2023 | 6.78 | 6.95 | 6.78 | 6.95 | 6.60 | - |
| 26 May 2023 | 6.70 | 6.87 | 6.70 | 6.81 | 6.47 | - |
| 25 May 2023 | 6.98 | 6.98 | 6.67 | 6.75 | 6.41 | - |
| 24 May 2023 | 6.97 | 7.00 | 6.97 | 7.00 | 6.65 | 300 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 7.19 | 7.19 | 7.05 | 7.05 | 6.69 | 164 |
| 19 May 2023 | 7.09 | 7.16 | 7.09 | 7.10 | 6.74 | - |
| 18 May 2023 | 7.04 | 7.11 | 7.04 | 7.10 | 6.74 | - |
| 17 May 2023 | 7.13 | 7.13 | 7.11 | 7.11 | 6.75 | - |
| 16 May 2023 | 7.07 | 7.15 | 7.07 | 7.11 | 6.75 | - |
| 15 May 2023 | 6.95 | 7.03 | 6.95 | 7.03 | 6.68 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
