Zumtobel Group AG (ZAG.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.08 | 6.08 | 5.96 | 5.96 | 5.96 | 5,875 |
| 02 May 2024 | 6.00 | 6.08 | 5.98 | 5.98 | 5.98 | 4,512 |
| 30 Apr 2024 | 5.98 | 6.06 | 5.96 | 5.98 | 5.98 | 16,886 |
| 29 Apr 2024 | 6.14 | 6.14 | 6.00 | 6.04 | 6.04 | 17,375 |
| 26 Apr 2024 | 6.06 | 6.28 | 6.04 | 6.22 | 6.22 | 19,919 |
| 25 Apr 2024 | 6.20 | 6.20 | 6.06 | 6.06 | 6.06 | 1,831 |
| 24 Apr 2024 | 6.24 | 6.24 | 6.10 | 6.24 | 6.24 | 11,919 |
| 23 Apr 2024 | 5.88 | 6.26 | 5.88 | 6.26 | 6.26 | 37,512 |
| 22 Apr 2024 | 5.86 | 5.90 | 5.78 | 5.86 | 5.86 | 6,216 |
| 19 Apr 2024 | 5.90 | 5.90 | 5.82 | 5.86 | 5.86 | 3,195 |
| 18 Apr 2024 | 5.90 | 5.90 | 5.82 | 5.86 | 5.86 | 13,004 |
| 17 Apr 2024 | 5.80 | 5.90 | 5.78 | 5.84 | 5.84 | 11,445 |
| 16 Apr 2024 | 5.78 | 5.90 | 5.78 | 5.86 | 5.86 | 9,751 |
| 15 Apr 2024 | 5.84 | 5.92 | 5.78 | 5.88 | 5.88 | 9,032 |
| 12 Apr 2024 | 5.84 | 5.92 | 5.80 | 5.88 | 5.88 | 9,274 |
| 11 Apr 2024 | 5.80 | 5.92 | 5.78 | 5.92 | 5.92 | 22,182 |
| 10 Apr 2024 | 5.84 | 5.90 | 5.82 | 5.82 | 5.82 | 17,784 |
| 09 Apr 2024 | 5.80 | 5.90 | 5.76 | 5.88 | 5.88 | 28,040 |
| 08 Apr 2024 | 5.86 | 5.90 | 5.78 | 5.82 | 5.82 | 17,878 |
| 05 Apr 2024 | 5.80 | 5.92 | 5.80 | 5.90 | 5.90 | 15,200 |
| 04 Apr 2024 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | 11,428 |
| 03 Apr 2024 | 5.70 | 5.80 | 5.70 | 5.72 | 5.72 | 12,274 |
| 02 Apr 2024 | 5.80 | 5.84 | 5.68 | 5.72 | 5.72 | 16,674 |
| 28 Mar 2024 | 5.70 | 5.80 | 5.70 | 5.77 | 5.77 | 23,914 |
| 27 Mar 2024 | 5.93 | 5.93 | 5.75 | 5.75 | 5.75 | 13,606 |
| 26 Mar 2024 | 5.80 | 5.80 | 5.74 | 5.75 | 5.75 | 12,640 |
| 25 Mar 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 3,068 |
| 22 Mar 2024 | 5.85 | 5.85 | 5.80 | 5.81 | 5.81 | 4,775 |
| 21 Mar 2024 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | 13,865 |
| 20 Mar 2024 | 5.83 | 5.85 | 5.83 | 5.84 | 5.84 | 9,049 |
| 19 Mar 2024 | 5.83 | 5.85 | 5.83 | 5.84 | 5.84 | 9,118 |
| 18 Mar 2024 | 5.84 | 5.88 | 5.82 | 5.83 | 5.83 | 6,140 |
| 15 Mar 2024 | 5.93 | 5.93 | 5.83 | 5.86 | 5.86 | 12,835 |
| 14 Mar 2024 | 5.85 | 5.94 | 5.84 | 5.84 | 5.84 | 13,258 |
| 13 Mar 2024 | 5.99 | 5.99 | 5.83 | 5.85 | 5.85 | 39,190 |
| 12 Mar 2024 | 5.90 | 5.94 | 5.90 | 5.93 | 5.93 | 6,986 |
| 11 Mar 2024 | 5.90 | 6.01 | 5.90 | 5.98 | 5.98 | 6,003 |
| 08 Mar 2024 | 6.02 | 6.02 | 5.83 | 5.88 | 5.88 | 3,728 |
| 07 Mar 2024 | 5.90 | 5.90 | 5.75 | 5.82 | 5.82 | 35,019 |
| 06 Mar 2024 | 6.00 | 6.07 | 5.89 | 5.90 | 5.90 | 13,690 |
| 05 Mar 2024 | 6.03 | 6.03 | 5.91 | 5.96 | 5.96 | 10,880 |
| 04 Mar 2024 | 6.12 | 6.12 | 6.05 | 6.05 | 6.05 | 4,404 |
| 01 Mar 2024 | 6.05 | 6.12 | 6.01 | 6.12 | 6.12 | 6,966 |
| 29 Feb 2024 | 6.14 | 6.14 | 6.00 | 6.03 | 6.03 | 14,215 |
| 28 Feb 2024 | 6.00 | 6.14 | 5.98 | 6.14 | 6.14 | 9,526 |
| 27 Feb 2024 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 9,839 |
| 26 Feb 2024 | 6.00 | 6.00 | 5.95 | 5.97 | 5.97 | 1,549 |
| 23 Feb 2024 | 5.99 | 6.02 | 5.95 | 5.97 | 5.97 | 10,897 |
| 22 Feb 2024 | 5.95 | 5.99 | 5.91 | 5.98 | 5.98 | 7,192 |
| 21 Feb 2024 | 5.91 | 6.00 | 5.88 | 6.00 | 6.00 | 10,920 |
| 20 Feb 2024 | 6.00 | 6.00 | 5.93 | 6.00 | 6.00 | 2,842 |
| 19 Feb 2024 | 5.83 | 6.10 | 5.83 | 6.10 | 6.10 | 12,564 |
| 16 Feb 2024 | 5.94 | 6.00 | 5.90 | 5.90 | 5.90 | 21,700 |
| 15 Feb 2024 | 6.00 | 6.04 | 5.94 | 5.94 | 5.94 | 15,828 |
| 14 Feb 2024 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 2,910 |
| 13 Feb 2024 | 5.99 | 6.04 | 5.93 | 6.04 | 6.04 | 10,394 |
| 12 Feb 2024 | 6.00 | 6.10 | 5.99 | 6.00 | 6.00 | 25,597 |
| 09 Feb 2024 | 6.18 | 6.18 | 5.93 | 5.94 | 5.94 | 26,842 |
| 08 Feb 2024 | 6.10 | 6.22 | 6.10 | 6.22 | 6.22 | 3,537 |
| 07 Feb 2024 | 5.90 | 6.20 | 5.90 | 6.09 | 6.09 | 19,123 |
| 06 Feb 2024 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 23,366 |
| 05 Feb 2024 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 9,269 |
| 02 Feb 2024 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 10,592 |
| 01 Feb 2024 | 6.00 | 6.05 | 5.97 | 6.04 | 6.04 | 33,576 |
| 31 Jan 2024 | 6.15 | 6.15 | 5.96 | 6.00 | 6.00 | 35,218 |
| 30 Jan 2024 | 6.12 | 6.15 | 6.12 | 6.12 | 6.12 | 4,904 |
| 29 Jan 2024 | 6.02 | 6.14 | 6.02 | 6.14 | 6.14 | 3,360 |
| 26 Jan 2024 | 6.06 | 6.13 | 6.00 | 6.13 | 6.13 | 11,500 |
| 25 Jan 2024 | 6.10 | 6.15 | 6.09 | 6.14 | 6.14 | 9,740 |
| 24 Jan 2024 | 6.05 | 6.15 | 6.03 | 6.13 | 6.13 | 77,261 |
| 23 Jan 2024 | 6.22 | 6.22 | 6.06 | 6.17 | 6.17 | 2,255 |
| 22 Jan 2024 | 6.07 | 6.21 | 6.02 | 6.21 | 6.21 | 11,790 |
| 19 Jan 2024 | 6.19 | 6.23 | 6.02 | 6.02 | 6.02 | 16,234 |
| 18 Jan 2024 | 6.26 | 6.26 | 6.16 | 6.24 | 6.24 | 11,012 |
| 17 Jan 2024 | 6.35 | 6.36 | 6.25 | 6.25 | 6.25 | 15,348 |
| 16 Jan 2024 | 6.49 | 6.49 | 6.37 | 6.42 | 6.42 | 3,933 |
| 15 Jan 2024 | 6.47 | 6.49 | 6.40 | 6.40 | 6.40 | 3,157 |
| 12 Jan 2024 | 6.49 | 6.49 | 6.35 | 6.40 | 6.40 | 16,965 |
| 11 Jan 2024 | 6.44 | 6.48 | 6.41 | 6.41 | 6.41 | 9,095 |
| 10 Jan 2024 | 6.48 | 6.49 | 6.40 | 6.46 | 6.46 | 3,768 |
| 09 Jan 2024 | 6.36 | 6.47 | 6.36 | 6.39 | 6.39 | 9,559 |
| 08 Jan 2024 | 6.46 | 6.49 | 6.33 | 6.43 | 6.43 | 12,194 |
| 05 Jan 2024 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | 2,654 |
| 04 Jan 2024 | 6.40 | 6.42 | 6.34 | 6.34 | 6.34 | 6,682 |
| 03 Jan 2024 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | 10,320 |
| 02 Jan 2024 | 6.45 | 6.50 | 6.38 | 6.40 | 6.40 | 30,757 |
| 29 Dec 2023 | 6.40 | 6.47 | 6.25 | 6.28 | 6.28 | 40,361 |
| 28 Dec 2023 | 6.50 | 6.50 | 6.41 | 6.50 | 6.50 | 27,154 |
| 27 Dec 2023 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 2,451 |
| 22 Dec 2023 | 6.32 | 6.49 | 6.32 | 6.49 | 6.49 | 19,865 |
| 21 Dec 2023 | 6.26 | 6.37 | 6.26 | 6.37 | 6.37 | 19,358 |
| 20 Dec 2023 | 6.20 | 6.30 | 6.18 | 6.30 | 6.30 | 16,252 |
| 19 Dec 2023 | 6.20 | 6.28 | 6.20 | 6.26 | 6.26 | 20,144 |
| 18 Dec 2023 | 6.25 | 6.25 | 6.19 | 6.25 | 6.25 | 23,134 |
| 15 Dec 2023 | 6.04 | 6.28 | 6.04 | 6.20 | 6.20 | 30,615 |
| 14 Dec 2023 | 5.90 | 6.23 | 5.88 | 6.23 | 6.23 | 23,252 |
| 13 Dec 2023 | 5.98 | 6.00 | 5.90 | 5.91 | 5.91 | 11,425 |
| 12 Dec 2023 | 6.05 | 6.08 | 5.97 | 5.98 | 5.98 | 31,046 |
| 11 Dec 2023 | 6.13 | 6.18 | 6.08 | 6.08 | 6.08 | 17,764 |
| 08 Dec 2023 | 6.00 | 6.13 | 6.00 | 6.05 | 6.05 | 7,536 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.