Berlin - Delayed Quote EUR

ZEAL Network SE (TIMA.BE)

35.30 +0.50 (+1.44%)
At close: 8:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 35.30 35.30 35.30 35.30 35.30 70
Apr 23, 2024 34.80 34.80 34.80 34.80 34.80 -
Apr 22, 2024 33.20 33.70 33.20 33.70 33.70 70
Apr 19, 2024 33.10 33.10 33.10 33.10 33.10 -
Apr 18, 2024 34.20 34.20 34.20 34.20 34.20 -
Apr 17, 2024 32.90 32.90 32.90 32.90 32.90 -
Apr 16, 2024 33.80 33.80 33.80 33.80 33.80 -
Apr 15, 2024 34.20 34.20 34.20 34.20 34.20 -
Apr 12, 2024 34.90 34.90 34.90 34.90 34.90 -
Apr 11, 2024 34.20 34.20 34.20 34.20 34.20 -
Apr 10, 2024 35.60 35.60 35.60 35.60 35.60 -
Apr 9, 2024 34.80 34.80 34.80 34.80 34.80 -
Apr 8, 2024 34.50 34.50 34.50 34.50 34.50 -
Apr 5, 2024 34.70 34.70 34.70 34.70 34.70 -
Apr 4, 2024 34.50 34.50 34.50 34.50 34.50 -
Apr 3, 2024 34.20 34.20 34.20 34.20 34.20 -
Apr 2, 2024 34.10 34.10 34.00 34.00 34.00 95
Mar 28, 2024 31.35 31.35 31.35 31.35 31.35 -
Mar 27, 2024 31.75 31.75 31.75 31.75 31.75 -
Mar 26, 2024 31.75 31.75 31.75 31.75 31.75 -
Mar 25, 2024 31.70 31.70 31.70 31.70 31.70 -
Mar 22, 2024 31.65 31.65 31.65 31.65 31.65 -
Mar 21, 2024 28.95 28.95 28.95 28.95 28.95 -
Mar 20, 2024 30.15 30.15 30.15 30.15 30.15 -
Mar 19, 2024 29.05 29.05 29.05 29.05 29.05 -
Mar 18, 2024 29.35 29.35 29.35 29.35 29.35 -
Mar 15, 2024 29.50 29.50 29.50 29.50 29.50 -
Mar 14, 2024 29.65 29.65 29.65 29.65 29.65 -
Mar 13, 2024 29.90 29.90 29.65 29.65 29.65 14
Mar 12, 2024 29.85 29.85 29.85 29.85 29.85 -
Mar 11, 2024 29.80 29.80 29.80 29.80 29.80 -
Mar 8, 2024 29.70 29.70 29.70 29.70 29.70 -
Mar 7, 2024 29.35 29.35 29.35 29.35 29.35 -
Mar 6, 2024 29.55 29.55 29.55 29.55 29.55 -
Mar 5, 2024 28.80 28.80 28.80 28.80 28.80 -
Mar 4, 2024 29.60 29.60 29.60 29.60 29.60 -
Mar 1, 2024 29.65 29.65 29.65 29.65 29.65 -
Feb 29, 2024 29.60 29.60 29.60 29.60 29.60 -
Feb 28, 2024 29.40 29.40 29.40 29.40 29.40 -
Feb 27, 2024 29.60 29.60 29.60 29.60 29.60 -
Feb 26, 2024 29.25 29.25 29.25 29.25 29.25 -
Feb 23, 2024 29.25 29.25 29.25 29.25 29.25 -
Feb 22, 2024 29.25 29.25 29.25 29.25 29.25 -
Feb 21, 2024 29.60 29.60 29.60 29.60 29.60 -
Feb 20, 2024 29.35 29.35 29.35 29.35 29.35 -
Feb 19, 2024 29.60 29.75 29.60 29.75 29.75 10
Feb 16, 2024 29.05 29.05 29.05 29.05 29.05 -
Feb 15, 2024 29.10 29.10 29.10 29.10 29.10 -
Feb 14, 2024 29.35 29.35 29.35 29.35 29.35 -
Feb 13, 2024 29.10 29.10 29.10 29.10 29.10 -
Feb 12, 2024 30.15 30.15 30.15 30.15 30.15 -
Feb 9, 2024 30.45 30.45 30.45 30.45 30.45 -
Feb 8, 2024 30.65 30.65 30.65 30.65 30.65 -
Feb 7, 2024 30.85 30.85 30.85 30.85 30.85 -
Feb 6, 2024 30.60 30.60 30.60 30.60 30.60 -
Feb 5, 2024 30.65 30.65 30.65 30.65 30.65 -
Feb 2, 2024 30.60 30.60 30.60 30.60 30.60 -
Feb 1, 2024 30.60 30.60 30.60 30.60 30.60 -
Jan 31, 2024 30.45 30.45 30.45 30.45 30.45 -
Jan 30, 2024 30.30 30.30 30.30 30.30 30.30 -
Jan 29, 2024 30.45 30.45 30.45 30.45 30.45 -
Jan 26, 2024 30.45 30.45 30.45 30.45 30.45 -
Jan 25, 2024 30.75 30.75 30.75 30.75 30.75 -
Jan 24, 2024 30.75 30.75 30.75 30.75 30.75 -
Jan 23, 2024 30.80 30.80 30.80 30.80 30.80 -
Jan 22, 2024 30.85 30.85 30.85 30.85 30.85 -
Jan 19, 2024 30.70 30.70 30.70 30.70 30.70 -
Jan 18, 2024 30.50 30.50 30.50 30.50 30.50 -
Jan 17, 2024 30.45 30.45 30.45 30.45 30.45 -
Jan 16, 2024 30.60 30.60 30.60 30.60 30.60 -
Jan 15, 2024 31.55 31.55 31.55 31.55 31.55 -
Jan 12, 2024 31.55 31.55 31.55 31.55 31.55 -
Jan 11, 2024 31.75 31.75 31.75 31.75 31.75 -
Jan 10, 2024 31.15 31.15 31.15 31.15 31.15 -
Jan 9, 2024 31.40 31.40 31.40 31.40 31.40 -
Jan 8, 2024 31.80 31.80 31.80 31.80 31.80 -
Jan 5, 2024 31.30 31.30 31.30 31.30 31.30 -
Jan 4, 2024 32.10 32.10 32.10 32.10 32.10 -
Jan 3, 2024 32.35 32.35 32.35 32.35 32.35 -
Jan 2, 2024 32.60 32.80 32.60 32.80 32.80 6
Dec 29, 2023 32.15 33.05 32.15 33.05 33.05 -
Dec 28, 2023 31.40 31.40 31.40 31.40 31.40 -
Dec 27, 2023 30.80 30.80 30.80 30.80 30.80 -
Dec 22, 2023 30.95 30.95 30.95 30.95 30.95 -
Dec 21, 2023 30.95 30.95 30.95 30.95 30.95 -
Dec 20, 2023 30.90 30.90 30.90 30.90 30.90 -
Dec 19, 2023 31.00 31.00 31.00 31.00 31.00 -
Dec 18, 2023 30.25 30.25 30.25 30.25 30.25 -
Dec 15, 2023 30.85 30.85 30.85 30.85 30.85 -
Dec 14, 2023 30.40 30.40 30.40 30.40 30.40 -
Dec 13, 2023 30.95 30.95 30.95 30.95 30.95 -
Dec 12, 2023 31.65 31.65 31.65 31.65 31.65 -
Dec 11, 2023 31.75 31.75 31.75 31.75 31.75 -
Dec 8, 2023 30.65 30.65 30.65 30.65 30.65 -
Dec 7, 2023 31.05 31.05 31.05 31.05 31.05 -
Dec 6, 2023 31.70 31.70 31.70 31.70 31.70 -
Dec 5, 2023 32.30 32.30 32.30 32.30 32.30 -
Dec 4, 2023 33.00 33.00 33.00 33.00 33.00 -
Dec 1, 2023 32.80 32.80 32.80 32.80 32.80 -
Nov 30, 2023 32.25 32.25 32.25 32.25 32.25 -
Nov 29, 2023 33.15 33.15 33.15 33.15 33.15 -
Nov 28, 2023 32.55 32.55 32.55 32.55 32.55 -
Nov 27, 2023 32.15 32.15 32.15 32.15 32.15 -
Nov 24, 2023 31.90 31.90 31.90 31.90 31.90 -
Nov 23, 2023 31.70 31.70 31.70 31.70 31.70 -
Nov 22, 2023 31.50 31.50 31.50 31.50 31.50 -
Nov 21, 2023 32.30 32.30 32.30 32.30 32.30 -
Nov 20, 2023 32.15 32.15 32.15 32.15 32.15 -
Nov 17, 2023 32.10 32.10 32.10 32.10 32.10 -
Nov 16, 2023 33.55 33.55 33.55 33.55 33.55 -
Nov 15, 2023 32.20 32.20 32.20 32.20 32.20 -
Nov 14, 2023 30.70 30.70 30.70 30.70 30.70 -
Nov 13, 2023 31.25 31.25 31.25 31.25 31.25 -
Nov 10, 2023 32.45 32.45 32.45 32.45 32.45 -
Nov 9, 2023 29.85 29.85 29.85 29.85 29.85 -
Nov 8, 2023 30.10 30.10 30.10 30.10 30.10 -
Nov 7, 2023 30.10 30.10 30.10 30.10 30.10 -
Nov 6, 2023 30.60 30.60 30.60 30.60 30.60 -
Nov 3, 2023 30.35 30.35 30.35 30.35 30.35 -
Nov 2, 2023 30.00 30.00 30.00 30.00 30.00 -
Nov 1, 2023 30.35 30.35 30.35 30.35 30.35 -
Oct 31, 2023 30.30 30.30 30.30 30.30 30.30 -
Oct 30, 2023 30.30 30.30 30.30 30.30 30.30 -
Oct 27, 2023 30.55 30.55 30.55 30.55 30.55 -
Oct 26, 2023 30.55 30.55 30.55 30.55 30.55 -
Oct 25, 2023 30.70 30.70 30.70 30.70 30.70 -
Oct 24, 2023 30.55 30.55 30.55 30.55 30.55 -
Oct 23, 2023 30.75 30.75 30.75 30.75 30.75 -
Oct 20, 2023 30.95 30.95 30.95 30.95 30.95 -
Oct 19, 2023 31.35 31.35 31.35 31.35 31.35 -
Oct 18, 2023 31.60 31.60 31.60 31.60 31.60 -
Oct 17, 2023 31.35 31.35 31.35 31.35 31.35 -
Oct 16, 2023 32.00 32.00 32.00 32.00 32.00 -
Oct 13, 2023 31.60 31.60 31.60 31.60 31.60 -
Oct 12, 2023 31.50 31.50 31.50 31.50 31.50 -
Oct 11, 2023 31.50 31.50 31.50 31.50 31.50 -
Oct 10, 2023 31.60 31.60 31.60 31.60 31.60 -
Oct 9, 2023 31.35 31.35 31.35 31.35 31.35 -
Oct 6, 2023 31.30 31.30 31.30 31.30 31.30 -
Oct 5, 2023 31.30 31.30 31.30 31.30 31.30 -
Oct 4, 2023 31.30 31.30 31.30 31.30 31.30 -
Oct 3, 2023 31.30 31.30 31.30 31.30 31.30 -
Oct 2, 2023 31.50 31.50 31.50 31.50 31.50 -
Sep 29, 2023 30.55 30.55 30.55 30.55 30.55 -
Sep 28, 2023 30.30 30.30 30.30 30.30 30.30 -
Sep 27, 2023 30.20 30.20 30.20 30.20 30.20 -
Sep 26, 2023 29.95 29.95 29.95 29.95 29.95 -
Sep 25, 2023 29.90 29.90 29.90 29.90 29.90 -
Sep 22, 2023 30.70 30.70 30.70 30.70 30.70 -
Sep 21, 2023 30.80 30.80 30.80 30.80 30.80 -
Sep 20, 2023 30.95 30.95 30.95 30.95 30.95 -
Sep 19, 2023 30.85 30.85 30.85 30.85 30.85 -
Sep 18, 2023 31.50 31.50 31.50 31.50 31.50 -
Sep 15, 2023 31.10 31.10 31.10 31.10 31.10 -
Sep 14, 2023 31.25 31.25 31.25 31.25 31.25 -
Sep 13, 2023 31.85 31.85 31.85 31.85 31.85 -
Sep 12, 2023 32.25 32.25 32.25 32.25 32.25 -
Sep 11, 2023 32.15 32.15 32.15 32.15 32.15 -
Sep 8, 2023 32.05 32.05 32.05 32.05 32.05 -
Sep 7, 2023 31.80 31.80 31.80 31.80 31.80 -
Sep 6, 2023 31.75 31.75 31.75 31.75 31.75 -
Sep 5, 2023 32.45 32.45 32.45 32.45 32.45 -
Sep 4, 2023 32.35 32.35 32.35 32.35 32.35 -
Sep 1, 2023 32.45 32.45 32.45 32.45 32.45 -
Aug 31, 2023 31.40 31.40 31.40 31.40 31.40 -
Aug 30, 2023 32.15 32.15 32.15 32.15 32.15 -
Aug 29, 2023 32.50 32.50 32.50 32.50 32.50 -
Aug 28, 2023 32.85 32.85 32.85 32.85 32.85 -
Aug 25, 2023 32.80 32.80 32.80 32.80 32.80 -
Aug 24, 2023 32.85 32.85 32.85 32.85 32.85 -
Aug 23, 2023 32.65 32.65 32.65 32.65 32.65 -
Aug 22, 2023 32.60 32.60 32.60 32.60 32.60 -
Aug 21, 2023 32.70 32.70 32.70 32.70 32.70 -
Aug 18, 2023 32.60 32.60 32.60 32.60 32.60 -
Aug 17, 2023 33.05 33.05 33.05 33.05 33.05 -
Aug 16, 2023 33.50 33.50 33.50 33.50 33.50 -
Aug 15, 2023 33.55 33.55 33.55 33.55 33.55 -
Aug 14, 2023 34.75 34.75 34.75 34.75 34.75 -
Aug 11, 2023 35.10 35.10 35.10 35.10 35.10 -
Aug 10, 2023 35.10 35.10 35.10 35.10 35.10 -
Aug 9, 2023 35.00 35.00 35.00 35.00 35.00 -
Aug 8, 2023 34.85 34.85 34.85 34.85 34.85 -
Aug 7, 2023 34.95 34.95 34.95 34.95 34.95 -
Aug 4, 2023 34.85 34.85 34.85 34.85 34.85 -
Aug 3, 2023 34.90 34.90 34.90 34.90 34.90 -
Aug 2, 2023 34.70 34.70 34.70 34.70 34.70 -
Aug 1, 2023 34.75 34.75 34.75 34.75 34.75 -
Jul 31, 2023 34.05 34.05 34.05 34.05 34.05 -
Jul 28, 2023 34.10 34.10 34.10 34.10 34.10 -
Jul 27, 2023 33.45 34.00 33.45 34.00 34.00 -
Jul 26, 2023 33.30 33.30 33.30 33.30 33.30 -
Jul 25, 2023 33.05 33.05 33.05 33.05 33.05 -
Jul 24, 2023 33.05 33.05 33.05 33.05 33.05 -
Jul 21, 2023 33.45 33.45 33.45 33.45 33.45 -
Jul 20, 2023 33.20 33.20 33.20 33.20 33.20 -
Jul 19, 2023 33.60 33.60 33.60 33.60 33.60 -
Jul 18, 2023 33.10 33.10 33.10 33.10 33.10 -
Jul 17, 2023 33.40 33.40 33.40 33.40 33.40 -
Jul 14, 2023 33.10 33.10 33.10 33.10 33.10 -
Jul 13, 2023 33.25 33.25 33.25 33.25 33.25 -
Jul 12, 2023 33.30 33.30 33.30 33.30 33.30 -
Jul 11, 2023 33.00 33.00 33.00 33.00 33.00 -
Jul 10, 2023 32.95 32.95 32.95 32.95 32.95 -
Jul 7, 2023 32.55 32.55 32.55 32.55 32.55 -
Jul 6, 2023 32.85 32.85 32.85 32.85 32.85 -
Jul 5, 2023 33.25 33.25 33.25 33.25 33.25 -
Jul 4, 2023 34.00 34.00 34.00 34.00 34.00 -
Jul 3, 2023 34.30 34.30 34.30 34.30 34.30 -
Jun 30, 2023 33.90 33.90 33.90 33.90 33.90 -
Jun 29, 2023 34.20 34.20 34.20 34.20 34.20 -
Jun 28, 2023 34.00 34.00 34.00 34.00 34.00 -
Jun 27, 2023 35.05 35.05 35.05 35.05 35.05 -
Jun 26, 2023 35.05 35.05 35.05 35.05 35.05 -
Jun 23, 2023 34.75 34.75 34.75 34.75 34.75 -
Jun 22, 2023 34.25 34.25 34.25 34.25 34.25 -
Jun 21, 2023 34.45 34.45 34.45 34.45 34.45 -
Jun 20, 2023 34.60 34.60 34.60 34.60 34.60 -
Jun 19, 2023 34.35 34.35 34.35 34.35 34.35 -
Jun 16, 2023 33.95 33.95 33.95 33.95 33.95 -
Jun 15, 2023 34.40 34.40 34.40 34.40 34.40 -
Jun 14, 2023 34.45 34.45 34.45 34.45 34.45 -
Jun 13, 2023 33.95 33.95 33.95 33.95 33.95 -
Jun 12, 2023 34.35 34.35 34.35 34.35 34.35 -
Jun 9, 2023 33.95 33.95 33.95 33.95 33.95 -
Jun 8, 2023 34.55 34.55 34.55 34.55 34.55 -
Jun 7, 2023 35.80 35.80 35.80 35.80 35.80 -
Jun 6, 2023 34.80 34.80 34.80 34.80 34.80 -
Jun 5, 2023 34.05 34.05 34.05 34.05 34.05 -
Jun 2, 2023 33.45 33.45 33.45 33.45 33.45 -
Jun 1, 2023 33.40 33.40 33.40 33.40 33.40 -
May 31, 2023 34.00 34.00 33.95 33.95 33.95 100
May 30, 2023 34.05 34.05 34.05 34.05 34.05 -
May 29, 2023 34.15 34.15 34.15 34.15 34.15 -
May 26, 2023 32.00 32.00 32.00 32.00 32.00 -
May 25, 2023 32.40 32.40 32.40 32.40 32.40 225
May 24, 2023 33.40 33.40 33.40 33.40 33.40 -
May 23, 2023 33.70 33.70 33.70 33.70 33.70 -
May 22, 2023 34.15 34.15 34.15 34.15 34.15 -
May 19, 2023 33.55 33.55 33.55 33.55 33.55 -
May 18, 2023 34.25 34.25 34.25 34.25 34.25 -
May 17, 2023 34.25 34.25 34.25 34.25 34.25 -
May 16, 2023 35.50 35.50 34.15 34.15 34.15 100
May 15, 2023 35.10 35.10 35.10 35.10 35.10 -
May 12, 2023 35.15 35.15 35.15 35.15 35.15 -
May 11, 2023 35.90 35.90 35.90 35.90 35.90 -
May 10, 2023 2.60 Dividend
May 10, 2023 35.30 35.30 35.30 35.30 35.30 -
May 9, 2023 38.70 38.70 38.70 38.70 36.10 -
May 8, 2023 38.70 38.70 38.70 38.70 36.10 -
May 5, 2023 38.20 38.20 38.20 38.20 35.63 -
May 4, 2023 38.35 38.35 38.35 38.35 35.77 -
May 3, 2023 38.30 38.30 38.30 38.30 35.73 -
May 2, 2023 37.60 37.60 37.60 37.60 35.07 -
Apr 28, 2023 37.65 37.65 37.65 37.65 35.12 -
Apr 27, 2023 38.00 38.00 38.00 38.00 35.45 -
Apr 26, 2023 37.85 37.85 37.85 37.85 35.31 -
Apr 25, 2023 37.15 37.15 37.15 37.15 34.65 -
Apr 24, 2023 36.70 36.70 36.70 36.70 34.23 -