Advertisement
Advertisement
U.S. markets close in 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ZIGExN Co Ltd (ZGE.BE)

Berlin - Berlin Delayed Price. Currency in EUR
2.60000.0000 (0.00%)
As of 08:10AM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20232.60002.60002.60002.60002.60001,000
Jan 27, 20232.60002.60002.60002.60002.6000-
Jan 26, 20232.58002.58002.58002.58002.5800-
Jan 25, 20232.60002.60002.60002.60002.6000-
Jan 24, 20232.62002.62002.62002.62002.6200-
Jan 23, 20232.58002.58002.58002.58002.5800-
Jan 20, 20232.60002.60002.60002.60002.6000-
Jan 19, 20232.58002.58002.58002.58002.5800-
Jan 18, 20232.52002.52002.52002.52002.5200-
Jan 17, 20232.50002.50002.50002.50002.5000-
Jan 16, 20232.52002.52002.52002.52002.5200-
Jan 13, 20232.54002.54002.54002.54002.5400-
Jan 12, 20232.56002.56002.56002.56002.5600-
Jan 11, 20232.56002.56002.56002.56002.5600-
Jan 10, 20232.56002.56002.56002.56002.5600-
Jan 09, 20232.56002.56002.56002.56002.5600-
Jan 06, 20232.56002.56002.56002.56002.5600-
Jan 05, 20232.58002.58002.58002.58002.5800-
Jan 04, 20232.62002.62002.62002.62002.6200-
Jan 03, 20232.64002.64002.64002.64002.6400-
Jan 02, 20232.60002.60002.60002.60002.6000-
Dec 30, 20222.58002.58002.58002.58002.5800-
Dec 29, 20222.62002.62002.62002.62002.6200-
Dec 28, 20222.56002.56002.56002.56002.5600-
Dec 27, 20222.58002.58002.58002.58002.5800-
Dec 23, 20222.40002.40002.40002.40002.4000-
Dec 22, 20222.44002.44002.44002.44002.4400-
Dec 21, 20222.44002.44002.44002.44002.4400-
Dec 20, 20222.50002.50002.50002.50002.5000-
Dec 19, 20222.60002.60002.60002.60002.6000-
Dec 16, 20222.58002.58002.58002.58002.5800-
Dec 15, 20222.62002.62002.62002.62002.6200-
Dec 14, 20222.70002.70002.70002.70002.7000-
Dec 13, 20222.68002.68002.68002.68002.6800-
Dec 12, 20222.54002.54002.54002.54002.5400-
Dec 09, 20222.46002.46002.46002.46002.4600-
Dec 08, 20222.38002.38002.38002.38002.3800-
Dec 07, 20222.38002.38002.38002.38002.3800-
Dec 06, 20222.40002.40002.40002.40002.4000-
Dec 05, 20222.42002.42002.42002.42002.4200-
Dec 02, 20222.44002.44002.44002.44002.4400-
Dec 01, 20222.42002.42002.42002.42002.4200-
Nov 30, 20222.42002.42002.42002.42002.4200-
Nov 29, 20222.40002.40002.40002.40002.4000-
Nov 28, 20222.40002.40002.40002.40002.4000-
Nov 25, 20222.40002.40002.40002.40002.4000-
Nov 24, 20222.40002.40002.40002.40002.4000-
Nov 23, 20222.34002.34002.34002.34002.3400-
Nov 22, 20222.34002.34002.34002.34002.3400-
Nov 21, 20222.36002.36002.36002.36002.3600-
Nov 18, 20222.38002.38002.38002.38002.3800-
Nov 17, 20222.44002.44002.44002.44002.4400-
Nov 16, 20222.46002.46002.46002.46002.4600-
Nov 15, 20222.40002.40002.40002.40002.4000-
Nov 14, 20222.46002.46002.46002.46002.4600-
Nov 11, 20222.48002.48002.48002.48002.4800-
Nov 10, 20222.36002.36002.36002.36002.3600-
Nov 09, 20222.40002.40002.40002.40002.4000-
Nov 08, 20222.40002.40002.40002.40002.4000-
Nov 07, 20222.32002.32002.32002.32002.3200-
Nov 04, 20222.34002.34002.34002.34002.3400-
Nov 03, 20222.40002.40002.40002.40002.4000-
Nov 02, 20222.38002.38002.38002.38002.3800-
Nov 01, 20222.40002.40002.40002.40002.4000-
Oct 31, 20222.42002.42002.42002.42002.4200-
Oct 28, 20222.38002.38002.38002.38002.3800-
Oct 27, 20222.40002.40002.40002.40002.4000-
Oct 26, 20222.38002.38002.38002.38002.3800-
Oct 25, 20222.32002.32002.32002.32002.3200-
Oct 24, 20222.32002.32002.32002.32002.3200-
Oct 21, 20222.36002.36002.36002.36002.3600-
Oct 20, 20222.40002.40002.40002.40002.4000-
Oct 19, 20222.40002.40002.40002.40002.4000-
Oct 18, 20222.42002.42002.42002.42002.4200-
Oct 17, 20222.44002.44002.44002.44002.4400-
Oct 14, 20222.46002.46002.46002.46002.4600-
Oct 13, 20222.44002.44002.44002.44002.4400-
Oct 12, 20222.54002.54002.54002.54002.5400-
Oct 11, 20222.54002.54002.54002.54002.5400-
Oct 10, 20222.60002.60002.60002.60002.6000-
Oct 07, 20222.58002.58002.58002.58002.5800-
Oct 06, 20222.58002.58002.58002.58002.5800-
Oct 05, 20222.52002.52002.52002.52002.5200-
Oct 04, 20222.52002.52002.52002.52002.5200-
Oct 03, 20222.40002.40002.40002.40002.4000-
Sep 30, 20222.34002.34002.34002.34002.3400-
Sep 29, 20222.36002.36002.36002.36002.3600-
Sep 28, 20222.28002.28002.28002.28002.2800-
Sep 27, 20222.32002.32002.32002.32002.3200-
Sep 26, 20222.30002.30002.30002.30002.3000-
Sep 23, 20222.32002.32002.32002.32002.3200-
Sep 22, 20222.28002.28002.28002.28002.2800-
Sep 21, 20222.28002.28002.28002.28002.2800-
Sep 20, 20222.32002.32002.32002.32002.3200-
Sep 19, 20222.24002.24002.24002.24002.2400-
Sep 16, 20222.26002.26002.26002.26002.2600-
Sep 15, 20222.30002.30002.30002.30002.3000-
Sep 14, 20222.26002.26002.26002.26002.2600-
Sep 13, 20222.30002.30002.30002.30002.3000-
Sep 12, 20222.30002.30002.30002.30002.3000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement