ZEAL Network SE TIMA
XETR · Germany · Consumer Services
€40.10-1.00 (-2.43%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €40.10 | -2.43% | €41.20 | €41.20 | €40.10 | 1.23K |
| 2026-09-30 | €41.10 | +7.87% | €39.30 | €41.20 | €39.30 | 7.56K |
| 2026-09-29 | €38.10 | -6.16% | €40.40 | €41.00 | €38.10 | 9.93K |
| 2026-09-28 | €40.60 | -2.64% | €41.40 | €42.20 | €40.60 | 1.15K |
| 2026-09-25 | €41.70 | -0.95% | €42.40 | €43.20 | €41.70 | 4.57K |
| 2026-09-24 | €42.10 | +1.20% | €41.70 | €42.90 | €41.30 | 2.55K |
| 2026-09-23 | €41.60 | 0.00% | €41.80 | €42.20 | €41.60 | 422 |
| 2026-09-22 | €41.60 | -1.19% | €42.30 | €42.40 | €41.60 | 841 |
| 2026-09-21 | €42.10 | -0.24% | €42.50 | €42.50 | €42.10 | 1.03K |
| 2026-09-18 | €42.20 | -1.17% | €42.60 | €42.70 | €42.10 | 662 |
| 2026-09-17 | €42.70 | +0.23% | €42.90 | €43.20 | €42.50 | 757 |
| 2026-09-16 | €42.60 | -1.39% | €43.00 | €43.00 | €42.60 | 62 |
| 2026-09-15 | €43.20 | +1.41% | €42.60 | €43.20 | €42.50 | 829 |
| 2026-09-14 | €42.60 | -0.70% | €42.70 | €43.00 | €42.20 | 712 |
| 2026-09-11 | €42.90 | +0.23% | €43.00 | €43.40 | €42.80 | 1.01K |
| 2026-09-10 | €42.80 | -0.93% | €42.70 | €43.60 | €42.70 | 1.16K |
| 2026-09-09 | €43.20 | +0.70% | €42.90 | €43.20 | €42.90 | 434 |
| 2026-09-08 | €42.90 | -1.38% | €43.30 | €43.40 | €42.50 | 1.44K |
| 2026-09-07 | €43.50 | +1.16% | €42.30 | €43.50 | €42.30 | 378 |
| 2026-09-04 | €43.00 | +2.14% | €43.00 | €43.60 | €42.60 | 853 |
| 2026-09-03 | €42.10 | -2.55% | €42.80 | €43.20 | €42.10 | 1.74K |
| 2026-09-02 | €43.20 | -0.69% | €42.80 | €43.20 | €42.80 | 996 |
| 2026-09-01 | €43.50 | -0.23% | €44.00 | €44.00 | €43.40 | 2.14K |
| 2026-08-31 | €43.60 | -0.46% | €43.00 | €44.40 | €43.00 | 601 |
| 2026-08-28 | €43.80 | +2.82% | €43.30 | €43.80 | €43.30 | 2.19K |
| 2026-08-27 | €42.60 | -1.16% | €43.00 | €43.00 | €42.60 | 252 |
| 2026-08-26 | €43.10 | +0.94% | €43.20 | €43.20 | €42.70 | 793 |
| 2026-08-25 | €42.70 | -0.93% | €43.50 | €43.50 | €42.70 | 496 |
| 2026-08-24 | €43.10 | -0.69% | €44.00 | €44.00 | €43.10 | 203 |
| 2026-08-21 | €43.40 | +1.17% | €43.30 | €43.50 | €42.90 | 263 |
| 2026-08-20 | €42.90 | -0.92% | €43.20 | €43.60 | €42.90 | 6.58K |
| 2026-08-19 | €43.30 | -0.23% | €43.40 | €43.40 | €43.10 | 2.83K |
| 2026-08-18 | €43.40 | -0.69% | €43.80 | €43.80 | €43.40 | 917 |
| 2026-08-17 | €43.70 | +0.46% | €44.00 | €44.20 | €43.70 | 1.31K |
| 2026-08-14 | €43.50 | -0.91% | €43.90 | €44.00 | €43.30 | 914 |
| 2026-08-13 | €43.90 | +1.86% | €43.20 | €43.90 | €43.10 | 786 |
| 2026-08-12 | €43.10 | 0.00% | €43.00 | €43.80 | €43.00 | 2.88K |
| 2026-08-11 | €43.10 | -0.23% | €43.50 | €43.90 | €43.10 | 3.36K |
| 2026-08-10 | €43.20 | -0.46% | €44.00 | €44.00 | €43.20 | 2.59K |
| 2026-08-07 | €43.40 | +0.23% | €43.50 | €44.30 | €43.40 | 3.60K |
| 2026-08-06 | €43.30 | -0.46% | €43.60 | €44.40 | €43.20 | 5.98K |
| 2026-08-05 | €43.50 | +0.46% | €44.00 | €44.90 | €43.00 | 13.40K |
| 2026-08-04 | €43.30 | -1.14% | €43.90 | €44.50 | €43.30 | 5.28K |
| 2026-08-03 | €43.80 | +0.92% | €44.00 | €44.90 | €43.50 | 7.20K |
| 2026-07-31 | €43.40 | 0.00% | €43.90 | €44.70 | €42.90 | 16.59K |
| 2026-07-30 | €43.40 | -2.47% | €44.50 | €44.50 | €42.90 | 7.64K |
| 2026-07-29 | €44.50 | 0.00% | €44.70 | €44.90 | €43.90 | 2.41K |
| 2026-07-28 | €44.50 | +1.83% | €44.40 | €44.70 | €43.90 | 2.12K |
| 2026-07-27 | €43.70 | -1.35% | €43.80 | €44.70 | €43.30 | 1.39K |
| 2026-07-24 | €44.30 | -2.21% | €44.50 | €44.50 | €43.90 | 1.66K |
| 2026-07-23 | €45.30 | +1.80% | €45.10 | €45.30 | €44.00 | 408 |
| 2026-07-22 | €44.50 | +0.91% | €44.00 | €44.50 | €43.60 | 1.29K |
| 2026-07-21 | €44.10 | 0.00% | €44.30 | €44.50 | €43.40 | 2.05K |
| 2026-07-20 | €44.10 | -1.78% | €45.50 | €45.50 | €44.00 | 3.18K |
| 2026-07-17 | €44.90 | -0.66% | €45.20 | €45.20 | €44.30 | 579 |
| 2026-07-16 | €45.20 | +2.73% | €45.00 | €45.20 | €44.70 | 241 |
| 2026-07-15 | €44.00 | -1.57% | €45.40 | €45.40 | €44.00 | 4.09K |
| 2026-07-14 | €44.70 | +0.45% | €44.40 | €44.70 | €44.40 | 385 |
| 2026-07-13 | €44.50 | -0.45% | €44.70 | €44.70 | €44.20 | 818 |
| 2026-07-10 | €44.70 | -0.67% | €45.40 | €45.40 | €44.00 | 2.82K |
| 2026-07-09 | €45.00 | +4.17% | €46.00 | €46.50 | €44.80 | 5.52K |
| 2026-07-08 | €43.20 | -0.92% | €43.50 | €44.00 | €42.40 | 4.26K |
| 2026-07-07 | €43.60 | +1.40% | €43.50 | €43.60 | €43.40 | 208 |
| 2026-07-06 | €43.00 | -2.49% | €43.70 | €43.70 | €42.80 | 7.49K |
| 2026-07-03 | €44.10 | +0.68% | €44.00 | €45.00 | €43.00 | 4.40K |
| 2026-07-02 | €43.80 | +1.39% | €42.60 | €44.00 | €42.60 | 2.62K |
| 2026-07-01 | €43.20 | +2.13% | €41.70 | €43.70 | €41.70 | 13.03K |
| 2026-06-30 | €42.30 | +0.71% | €42.10 | €42.90 | €41.80 | 5.61K |
| 2026-06-29 | €42.00 | -1.87% | €42.20 | €42.90 | €42.00 | 1.16K |
| 2026-06-26 | €42.80 | -0.47% | €42.30 | €43.40 | €42.00 | 5.30K |
| 2026-06-25 | €43.00 | -1.38% | €43.20 | €43.40 | €42.50 | 6.47K |
| 2026-06-24 | €43.60 | -0.68% | €43.90 | €44.20 | €43.10 | 2.52K |
| 2026-06-23 | €43.90 | +0.23% | €44.40 | €44.40 | €43.30 | 6.92K |
| 2026-06-22 | €43.80 | -2.23% | €44.00 | €44.80 | €43.80 | 7.94K |
| 2026-06-19 | €44.80 | -0.67% | €45.40 | €45.50 | €44.50 | 5.48K |
| 2026-06-18 | €45.10 | 0.00% | €45.40 | €45.50 | €44.50 | 6.98K |
| 2026-06-17 | €45.10 | +3.20% | €45.50 | €45.50 | €44.60 | 1.69K |
| 2026-06-16 | €43.70 | -4.79% | €45.30 | €46.00 | €43.70 | 1.81K |
| 2026-06-15 | €45.90 | +4.32% | €44.00 | €46.00 | €44.00 | 2.69K |
| 2026-06-12 | €44.00 | -1.12% | €44.90 | €45.40 | €44.00 | 531 |
| 2026-06-11 | €44.50 | +0.45% | €44.20 | €44.90 | €44.00 | 633 |
| 2026-06-10 | €44.30 | -2.42% | €44.80 | €45.90 | €44.20 | 1.91K |
| 2026-06-09 | €45.40 | +0.89% | €45.80 | €45.80 | €45.20 | 539 |
| 2026-06-08 | €45.00 | 0.00% | €46.40 | €46.40 | €44.60 | 1.34K |
| 2026-06-05 | €45.00 | -2.17% | €45.20 | €45.50 | €45.00 | 307 |
| 2026-06-04 | €46.00 | +1.10% | €45.90 | €46.00 | €45.90 | 64 |
| 2026-06-03 | €45.50 | -0.87% | €46.00 | €46.00 | €45.50 | 2.06K |
| 2026-06-02 | €45.90 | -0.22% | €46.30 | €46.30 | €45.10 | 1.30K |
| 2026-06-01 | €46.00 | +2.22% | €46.00 | €46.00 | €45.30 | 3.05K |
| 2026-05-29 | €45.00 | 0.00% | €45.00 | €45.90 | €45.00 | 751 |