Australia markets closed

ZEAL Network SE (TIMA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
35.30+0.50 (+1.44%)
As of 08:01AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202435.3035.3035.3035.3035.3070
23 Apr 202434.8034.8034.8034.8034.80-
22 Apr 202433.2033.7033.2033.7033.7070
19 Apr 202433.1033.1033.1033.1033.10-
18 Apr 202434.2034.2034.2034.2034.20-
17 Apr 202432.9032.9032.9032.9032.90-
16 Apr 202433.8033.8033.8033.8033.80-
15 Apr 202434.2034.2034.2034.2034.20-
12 Apr 202434.9034.9034.9034.9034.90-
11 Apr 202434.2034.2034.2034.2034.20-
10 Apr 202435.6035.6035.6035.6035.60-
09 Apr 202434.8034.8034.8034.8034.80-
08 Apr 202434.5034.5034.5034.5034.50-
05 Apr 202434.7034.7034.7034.7034.70-
04 Apr 202434.5034.5034.5034.5034.50-
03 Apr 202434.2034.2034.2034.2034.20-
02 Apr 202434.1034.1034.0034.0034.0095
28 Mar 202431.3531.3531.3531.3531.35-
27 Mar 202431.7531.7531.7531.7531.75-
26 Mar 202431.7531.7531.7531.7531.75-
25 Mar 202431.7031.7031.7031.7031.70-
22 Mar 202431.6531.6531.6531.6531.65-
21 Mar 202428.9528.9528.9528.9528.95-
20 Mar 202430.1530.1530.1530.1530.15-
19 Mar 202429.0529.0529.0529.0529.05-
18 Mar 202429.3529.3529.3529.3529.35-
15 Mar 202429.5029.5029.5029.5029.50-
14 Mar 202429.6529.6529.6529.6529.65-
13 Mar 202429.9029.9029.6529.6529.6514
12 Mar 202429.8529.8529.8529.8529.85-
11 Mar 202429.8029.8029.8029.8029.80-
08 Mar 202429.7029.7029.7029.7029.70-
07 Mar 202429.3529.3529.3529.3529.35-
06 Mar 202429.5529.5529.5529.5529.55-
05 Mar 202428.8028.8028.8028.8028.80-
04 Mar 202429.6029.6029.6029.6029.60-
01 Mar 202429.6529.6529.6529.6529.65-
29 Feb 202429.6029.6029.6029.6029.60-
28 Feb 202429.4029.4029.4029.4029.40-
27 Feb 202429.6029.6029.6029.6029.60-
26 Feb 202429.2529.2529.2529.2529.25-
23 Feb 202429.2529.2529.2529.2529.25-
22 Feb 202429.2529.2529.2529.2529.25-
21 Feb 202429.6029.6029.6029.6029.60-
20 Feb 202429.3529.3529.3529.3529.35-
19 Feb 202429.6029.7529.6029.7529.7510
16 Feb 202429.0529.0529.0529.0529.05-
15 Feb 202429.1029.1029.1029.1029.10-
14 Feb 202429.3529.3529.3529.3529.35-
13 Feb 202429.1029.1029.1029.1029.10-
12 Feb 202430.1530.1530.1530.1530.15-
09 Feb 202430.4530.4530.4530.4530.45-
08 Feb 202430.6530.6530.6530.6530.65-
07 Feb 202430.8530.8530.8530.8530.85-
06 Feb 202430.6030.6030.6030.6030.60-
05 Feb 202430.6530.6530.6530.6530.65-
02 Feb 202430.6030.6030.6030.6030.60-
01 Feb 202430.6030.6030.6030.6030.60-
31 Jan 202430.4530.4530.4530.4530.45-
30 Jan 202430.3030.3030.3030.3030.30-
29 Jan 202430.4530.4530.4530.4530.45-
26 Jan 202430.4530.4530.4530.4530.45-
25 Jan 202430.7530.7530.7530.7530.75-
24 Jan 202430.7530.7530.7530.7530.75-
23 Jan 202430.8030.8030.8030.8030.80-
22 Jan 202430.8530.8530.8530.8530.85-
19 Jan 202430.7030.7030.7030.7030.70-
18 Jan 202430.5030.5030.5030.5030.50-
17 Jan 202430.4530.4530.4530.4530.45-
16 Jan 202430.6030.6030.6030.6030.60-
15 Jan 202431.5531.5531.5531.5531.55-
12 Jan 202431.5531.5531.5531.5531.55-
11 Jan 202431.7531.7531.7531.7531.75-
10 Jan 202431.1531.1531.1531.1531.15-
09 Jan 202431.4031.4031.4031.4031.40-
08 Jan 202431.8031.8031.8031.8031.80-
05 Jan 202431.3031.3031.3031.3031.30-
04 Jan 202432.1032.1032.1032.1032.10-
03 Jan 202432.3532.3532.3532.3532.35-
02 Jan 202432.6032.8032.6032.8032.806
29 Dec 202332.1533.0532.1533.0533.05-
28 Dec 202331.4031.4031.4031.4031.40-
27 Dec 202330.8030.8030.8030.8030.80-
22 Dec 202330.9530.9530.9530.9530.95-
21 Dec 202330.9530.9530.9530.9530.95-
20 Dec 202330.9030.9030.9030.9030.90-
19 Dec 202331.0031.0031.0031.0031.00-
18 Dec 202330.2530.2530.2530.2530.25-
15 Dec 202330.8530.8530.8530.8530.85-
14 Dec 202330.4030.4030.4030.4030.40-
13 Dec 202330.9530.9530.9530.9530.95-
12 Dec 202331.6531.6531.6531.6531.65-
11 Dec 202331.7531.7531.7531.7531.75-
08 Dec 202330.6530.6530.6530.6530.65-
07 Dec 202331.0531.0531.0531.0531.05-
06 Dec 202331.7031.7031.7031.7031.70-
05 Dec 202332.3032.3032.3032.3032.30-
04 Dec 202333.0033.0033.0033.0033.00-
01 Dec 202332.8032.8032.8032.8032.80-
30 Nov 202332.2532.2532.2532.2532.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...