Australia markets closed

ZEAL Network SE (TIMA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
34.50-0.60 (-1.71%)
As of 09:19AM CEST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202434.7034.7034.5034.5034.50500
20 June 202435.1035.1035.1035.1035.10-
19 June 202435.0035.6035.0035.6035.60500
18 June 202435.0035.0035.0035.0035.00-
17 June 202434.8035.0034.8035.0035.00-
14 June 202434.9035.0034.9035.0035.00-
13 June 202435.0035.0034.8034.8034.80100
12 June 202435.2035.2035.2035.2035.20-
11 June 202435.6035.6035.6035.6035.60124
10 June 202435.1035.1035.1035.1035.10-
07 June 202435.6035.6035.5035.5035.50100
06 June 202436.2037.5036.2036.5036.50550
05 June 202435.0035.0035.0035.0035.00-
04 June 202434.8034.8034.8034.8034.80-
03 June 202435.1035.1035.1035.1035.10-
31 May 202434.7035.1034.7035.1035.1010
30 May 202434.1034.3034.1034.2034.20-
29 May 202433.1033.1033.1033.1033.10-
29 May 20241.1 Dividend
28 May 202434.7034.9034.7034.9033.8030
27 May 202435.2035.2035.1035.1033.99-
24 May 202434.6035.9034.6035.5034.381,303
23 May 202435.2035.2035.2035.2034.09-
22 May 202435.4035.4035.3035.3034.19-
21 May 202435.4035.5035.4035.5034.38-
20 May 202435.7035.7035.7035.7034.57-
17 May 202435.7035.7035.6035.6034.48-
16 May 202436.2036.2036.0036.0034.87-
15 May 202436.0036.0036.0036.0034.87-
14 May 202436.1036.1035.7035.7034.57-
13 May 202435.8035.8035.7035.7034.57-
10 May 202434.8035.0034.8035.0033.90-
09 May 202436.0036.0035.1035.1033.99-
08 May 202435.4035.4035.4035.4034.28-
07 May 202434.5034.6034.5034.6033.51-
06 May 202435.1035.1034.9034.9033.80-
03 May 202434.4034.5034.4034.5033.41-
02 May 202434.2034.2034.2034.2033.12-
30 Apr 202434.7034.7034.7034.7033.61-
29 Apr 202435.2035.2034.7034.8033.7010
26 Apr 202434.7034.7034.6034.6033.51-
25 Apr 202434.8035.0034.8034.9033.8015
24 Apr 202435.3035.3034.8034.8033.70471
23 Apr 202434.8034.8034.8034.8033.70-
22 Apr 202433.5034.4033.5034.4033.32106
19 Apr 202433.1033.1033.1033.1032.06-
18 Apr 202434.2034.2034.0034.0032.93-
17 Apr 202432.9032.9032.6032.6031.57-
16 Apr 202433.8033.8033.0033.0031.96-
15 Apr 202434.2034.2034.0034.0032.93-
12 Apr 202434.8034.8034.5034.5033.41-
11 Apr 202434.5034.5034.5034.5033.41-
10 Apr 202435.6035.6035.6035.6034.48-
09 Apr 202434.8035.7034.8035.7034.5780
08 Apr 202434.6034.6034.6034.6033.51-
05 Apr 202434.7034.7034.5034.5033.41-
04 Apr 202434.5034.8034.5034.7033.61-
03 Apr 202434.2034.5033.9034.5033.41-
02 Apr 202434.1034.1033.4033.8032.73-
28 Mar 202431.3533.7531.3533.7532.69120
27 Mar 202431.7531.7531.2531.2530.27-
26 Mar 202431.7531.7531.6031.7030.70-
25 Mar 202431.7031.7031.5531.5530.56-
22 Mar 202431.8532.0531.8532.0030.9960
21 Mar 202428.9531.9528.9531.9530.94100
20 Mar 202430.3030.5027.9528.6027.701,087
19 Mar 202429.0529.1529.0529.1528.23-
18 Mar 202429.7029.9029.2529.2528.331,027
15 Mar 202429.5529.5529.1529.1528.23-
14 Mar 202429.6529.6529.4029.4028.47-
13 Mar 202429.9029.9029.6029.6028.67-
12 Mar 202429.8529.8529.8529.8528.91-
11 Mar 202430.1530.1529.7029.7028.76171
08 Mar 202429.7029.7029.3529.3528.42250
07 Mar 202429.3529.3529.3029.3028.38-
06 Mar 202429.5529.5528.7529.1028.18-
05 Mar 202428.8029.2528.8029.2528.33-
04 Mar 202429.6029.9029.6029.9028.9628
01 Mar 202429.6529.9029.6529.9028.96-
29 Feb 202429.6029.7029.3029.7028.76-
28 Feb 202429.4529.4529.3529.3528.42-
27 Feb 202429.6029.7029.6029.6028.67-
26 Feb 202429.2529.4529.2529.4528.52-
23 Feb 202429.2529.2529.2029.2028.28-
22 Feb 202429.2529.2528.9028.9027.99-
21 Feb 202429.6029.6029.4029.5028.5747
20 Feb 202429.3529.3529.1529.2528.33-
19 Feb 202429.6029.6029.2529.2528.333
16 Feb 202429.0529.0529.0529.0528.13-
15 Feb 202429.1029.2029.1029.2028.28-
14 Feb 202429.3529.3529.2029.3528.42-
13 Feb 202429.2029.2029.2029.2028.28-
12 Feb 202430.1530.1529.7029.7028.76-
09 Feb 202430.4530.4530.1030.1029.15-
08 Feb 202430.6530.6530.5530.5529.59-
07 Feb 202430.8530.8530.8530.8529.88-
06 Feb 202430.6031.0030.6031.0030.02-
05 Feb 202431.0531.0531.0531.0530.07165
02 Feb 202430.4530.4530.4530.4529.49-
01 Feb 202430.9030.9030.6030.6029.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...