Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Zscaler Inc (0ZC.F)

186.80
+12.08
+(6.91%)
At close: April 25 at 3:49:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025184.86186.80184.86186.80186.80-
Apr 24, 2025174.72174.72174.72174.72174.72-
Apr 23, 2025175.50175.50175.50175.50175.50-
Apr 22, 2025168.76168.76168.76168.76168.76-
Apr 17, 2025179.00179.00179.00179.00179.00-
Apr 16, 2025173.50180.28173.50180.28180.2820
Apr 15, 2025173.74180.68173.74180.68180.68-
Apr 14, 2025178.22178.22174.88174.88174.8886
Apr 11, 2025174.86174.86174.86174.86174.86-
Apr 10, 2025181.76181.76181.76181.76181.76-
Apr 9, 2025154.52154.52154.52154.52154.52-
Apr 8, 2025164.32170.00164.32170.00170.0020
Apr 7, 2025144.00168.52141.12168.52168.52132
Apr 4, 2025171.36171.50159.90162.28162.2873
Apr 3, 2025182.30182.30174.96174.96174.9650
Apr 2, 2025184.40186.60184.40186.60186.608
Apr 1, 2025181.50181.50181.50181.50181.50-
Mar 31, 2025186.26187.50183.50183.50183.50105
Mar 28, 2025191.92191.92191.50191.50191.50-
Mar 27, 2025195.08195.08195.08195.08195.08-
Mar 26, 2025198.14198.14197.98197.98197.98-
Mar 25, 2025192.06192.06191.74191.74191.74-
Mar 24, 2025189.46194.00189.46194.00194.0022
Mar 21, 2025186.50186.50186.50186.50186.50-
Mar 20, 2025186.78186.78186.78186.78186.78-
Mar 19, 2025183.46187.08183.46187.08187.08-
Mar 18, 2025183.00183.00183.00183.00183.0010
Mar 17, 2025179.18186.56179.18186.56186.56287
Mar 14, 2025174.46174.46174.46174.46174.46-
Mar 13, 2025179.16179.42179.16179.42179.42-
Mar 12, 2025181.98181.98181.98181.98181.98-
Mar 11, 2025178.16184.48178.12184.48184.48115
Mar 10, 2025192.70192.70179.14179.14179.1465
Mar 7, 2025185.96185.96183.00183.00183.0022
Mar 6, 2025189.00194.30186.32186.42186.42146
Mar 5, 2025181.98181.98181.98181.98181.98-
Mar 4, 2025178.80179.50174.90174.90174.9096
Mar 3, 2025187.48187.60187.48187.60187.6015
Feb 28, 2025183.34184.76183.34184.76184.7622
Feb 27, 2025186.76186.76186.76186.76186.76-
Feb 26, 2025183.40187.08183.40187.08187.0834
Feb 25, 2025186.32186.42181.70181.70181.7083
Feb 24, 2025188.44188.98188.44188.98188.9820
Feb 21, 2025195.78195.78195.78195.78195.78-
Feb 20, 2025203.55203.55203.55203.55203.55-
Feb 19, 2025205.00208.00205.00208.00208.00140
Feb 18, 2025201.70205.70201.70205.70205.70119
Feb 17, 2025201.85201.85201.85201.85201.8510
Feb 14, 2025202.70202.70202.70202.70202.70-
Feb 13, 2025201.85201.85201.00201.00201.0080
Feb 12, 2025199.42202.90199.42202.90202.9015
Feb 11, 2025204.20204.20203.15203.15203.1545
Feb 10, 2025198.64203.60198.64203.60203.6033
Feb 7, 2025196.84196.84196.84196.84196.84-
Feb 6, 2025196.52196.52195.94195.94195.94-
Feb 5, 2025193.16193.94193.16193.94193.9420
Feb 4, 2025192.12193.44192.12193.44193.442
Feb 3, 2025191.00191.00191.00191.00191.00-
Jan 31, 2025194.32198.02194.32196.80196.80115
Jan 30, 2025189.96190.00189.96190.00190.0016
Jan 29, 2025195.04195.04195.00195.00195.0080
Jan 28, 2025181.96193.70181.96193.70193.70180
Jan 27, 2025179.26179.26175.82175.82175.8227
Jan 24, 2025183.00183.00182.18182.18182.18100
Jan 23, 2025184.24184.24182.50182.50182.5064
Jan 22, 2025183.62183.62183.62183.62183.62-
Jan 21, 2025180.68180.68180.68180.68180.68-
Jan 20, 2025181.10181.10181.10181.10181.10-
Jan 17, 2025181.42181.42181.42181.42181.42-
Jan 16, 2025182.74184.00182.74184.00184.0025
Jan 15, 2025178.52178.52178.44178.44178.443
Jan 14, 2025181.42181.42181.36181.36181.36-
Jan 13, 2025183.30186.00181.98181.98181.9831
Jan 10, 2025180.00180.00179.48179.48179.4840
Jan 9, 2025179.88179.88179.88179.88179.88-
Jan 8, 2025176.40180.24176.40180.24180.24130
Jan 7, 2025179.78182.80179.36182.80182.8062
Jan 6, 2025179.40179.40179.40179.40179.40-
Jan 3, 2025175.36175.76175.36175.76175.7638
Jan 2, 2025173.36177.52173.36177.52177.5220
Dec 30, 2024174.90174.90174.90174.90174.90-
Dec 27, 2024178.58178.58176.56176.56176.56-
Dec 23, 2024179.78182.80179.22179.22179.2257
Dec 20, 2024174.74174.74170.74171.82171.8250
Dec 19, 2024181.82181.82177.82177.82177.8246
Dec 18, 2024189.44189.70180.00180.00180.00105
Dec 17, 2024193.12193.12193.12193.12193.12-
Dec 16, 2024187.78193.50187.78193.50193.5022
Dec 13, 2024196.66196.66193.54193.54193.5494
Dec 12, 2024195.84197.22195.84196.12196.1225
Dec 11, 2024190.82190.82190.82190.82190.82-
Dec 10, 2024193.90193.90193.90193.90193.90-
Dec 9, 2024199.40199.40195.60195.60195.6073
Dec 6, 2024193.26203.00193.26203.00203.0098
Dec 5, 2024193.68195.76193.68195.76195.76290
Dec 4, 2024188.38197.52188.38197.52197.5285
Dec 3, 2024181.72189.58181.72188.38188.38232
Dec 2, 2024194.86194.86194.86194.86194.86-
Nov 29, 2024192.90192.90192.90192.90192.90-
Nov 28, 2024193.10196.42193.10193.12193.1210
Nov 27, 2024198.72199.82193.30193.30193.30102
Nov 26, 2024199.56199.56199.56199.56199.56-
Nov 25, 2024202.25204.55202.25204.55204.5550
Nov 22, 2024196.68202.80196.68202.55202.5527
Nov 21, 2024186.26200.45186.26198.40198.4094
Nov 20, 2024192.26195.70190.00190.00190.0098
Nov 19, 2024190.46191.78190.46191.78191.78-
Nov 18, 2024191.10192.24191.10192.24192.2461
Nov 15, 2024194.86194.86189.86189.86189.8645
Nov 14, 2024197.24200.05197.24198.00198.00142
Nov 13, 2024194.70204.50194.70203.50203.50269
Nov 12, 2024186.00195.04186.00195.04195.0465
Nov 11, 2024181.88186.90181.88186.90186.90180
Nov 8, 2024180.74180.74180.74180.74180.74-
Nov 7, 2024178.58178.58178.36178.36178.36300
Nov 6, 2024174.00181.38174.00181.38181.3850
Nov 5, 2024168.76171.00168.68170.44170.4427
Nov 4, 2024166.38166.38166.18166.18166.187
Nov 1, 2024165.10165.10165.10165.10165.10-
Oct 31, 2024169.04169.04166.16166.16166.1625
Oct 30, 2024174.14177.20172.36172.36172.3618
Oct 29, 2024171.84175.24171.56175.24175.241
Oct 28, 2024170.96172.40170.96172.40172.40-
Oct 25, 2024168.76172.92168.76172.92172.9230
Oct 24, 2024167.28167.28167.28167.28167.28-
Oct 23, 2024170.68170.68170.68170.68170.68-
Oct 22, 2024171.64173.40171.64173.40173.406
Oct 21, 2024172.88175.00172.88173.60173.60154
Oct 18, 2024173.04173.04173.04173.04173.04-
Oct 17, 2024174.14174.14174.14174.14174.14-
Oct 16, 2024178.14178.14176.76176.76176.7669
Oct 15, 2024180.00180.00180.00180.00180.005
Oct 14, 2024179.60179.60179.60179.60179.60-
Oct 11, 2024177.20183.74176.60183.74183.7410
Oct 10, 2024167.96178.44167.96178.44178.4460
Oct 9, 2024158.52163.08158.52163.08163.0890
Oct 8, 2024155.24155.24155.24155.24155.24-
Oct 7, 2024157.34158.32157.34158.32158.3220
Oct 4, 2024151.30154.30151.30154.30154.3040
Oct 3, 2024151.80154.10151.00154.10154.10150
Oct 2, 2024149.28152.32148.88148.88148.8810
Oct 1, 2024151.94152.66151.94152.66152.66-
Sep 30, 2024151.86151.90151.86151.90151.90-
Sep 27, 2024151.68155.00151.68155.00155.00153
Sep 26, 2024154.62154.62154.62154.62154.62-
Sep 25, 2024153.54153.60153.54153.60153.60170
Sep 24, 2024155.86155.86155.86155.86155.86-
Sep 23, 2024153.76153.76153.76153.76153.76-
Sep 20, 2024152.52152.52152.52152.52152.52-
Sep 19, 2024152.38152.38152.38152.38152.38-
Sep 18, 2024151.78151.78151.78151.78151.78-
Sep 17, 2024152.00152.00152.00152.00152.00-
Sep 16, 2024151.58151.58151.58151.58151.58100
Sep 13, 2024149.00152.40149.00151.50151.5015
Sep 12, 2024145.66145.66145.66145.66145.66-
Sep 11, 2024138.82138.82138.82138.82138.82-
Sep 10, 2024142.50142.72138.96138.96138.9627
Sep 9, 2024140.92144.64140.92144.64144.64108
Sep 6, 2024143.84146.74142.10142.10142.10100
Sep 5, 2024140.08143.42140.08140.66140.6670
Sep 4, 2024146.22150.24144.60144.60144.601,264
Sep 3, 2024181.02181.02179.90179.90179.9012
Sep 2, 2024183.00183.86183.00183.86183.86289
Aug 30, 2024178.42180.80178.42180.80180.8013
Aug 29, 2024171.32177.16171.32177.16177.1630
Aug 28, 2024175.54179.26174.86174.86174.8628
Aug 27, 2024176.02179.00176.00176.00176.0019
Aug 26, 2024177.02177.02177.02177.02177.02-
Aug 23, 2024176.88181.54176.88181.54181.545
Aug 22, 2024177.94182.66177.94182.66182.6650
Aug 21, 2024175.94177.60175.94177.60177.6010
Aug 20, 2024175.54175.56175.54175.56175.5650
Aug 19, 2024172.80176.02172.80176.02176.0234
Aug 16, 2024172.52174.08172.52174.08174.08635
Aug 15, 2024165.96165.98165.96165.98165.98100
Aug 14, 2024161.00161.00160.84160.84160.84-
Aug 13, 2024156.80157.10156.30156.30156.308
Aug 12, 2024159.06161.92159.06161.92161.9231
Aug 9, 2024155.78155.78155.74155.74155.74-
Aug 8, 2024150.24150.24150.24150.24150.24-
Aug 7, 2024151.70158.00151.70157.38157.3835
Aug 6, 2024156.00156.00151.06151.06151.06107
Aug 5, 2024139.00149.74137.00149.08149.08327
Aug 2, 2024157.88157.88155.00155.12155.12220
Aug 1, 2024165.18165.18165.18165.18165.18-
Jul 31, 2024164.58166.50164.48166.36166.36114
Jul 30, 2024165.34166.46165.34166.46166.4625
Jul 29, 2024166.14167.46166.14167.46167.4637
Jul 26, 2024167.70169.70167.70169.54169.5476
Jul 25, 2024165.68166.08165.68166.08166.0815
Jul 24, 2024173.82173.82173.82173.82173.82-
Jul 23, 2024176.58176.58171.82171.82171.8218
Jul 22, 2024172.66173.62172.66173.62173.628
Jul 19, 2024174.50174.50173.22173.22173.22-
Jul 18, 2024178.24178.24172.98172.98172.9825
Jul 17, 2024184.52184.52184.52184.52184.52-
Jul 16, 2024187.24187.24185.70186.58186.5860
Jul 15, 2024185.04185.04185.04185.04185.04-
Jul 12, 2024179.20185.62179.20185.62185.6266
Jul 11, 2024181.02186.14181.02182.64182.6452
Jul 10, 2024180.60180.60178.00180.56180.5658
Jul 9, 2024184.72186.76181.24181.24181.24104
Jul 8, 2024185.08186.94185.06185.06185.0656
Jul 5, 2024182.50182.72182.50182.72182.7235
Jul 4, 2024182.44187.64182.44187.64187.6423
Jul 3, 2024184.10184.10181.74183.98183.9846
Jul 2, 2024186.84186.84182.84184.58184.58180
Jul 1, 2024181.68184.64178.52184.64184.64198
Jun 28, 2024177.52180.58177.52180.58180.5830
Jun 27, 2024164.52170.76164.52170.76170.7652
Jun 26, 2024169.94169.94169.94169.94169.94-
Jun 25, 2024167.98170.64167.98170.64170.642
Jun 24, 2024169.50169.50168.64168.64168.64120
Jun 21, 2024168.94168.94166.68168.28168.28180
Jun 20, 2024166.60170.38166.60167.34167.34227
Jun 19, 2024165.24169.72165.24169.72169.72290
Jun 18, 2024170.92170.92170.92170.92170.92-
Jun 17, 2024174.00174.00171.62171.62171.6296
Jun 14, 2024171.58174.78171.58174.14174.1485
Jun 13, 2024173.90173.90173.90173.90173.90-
Jun 12, 2024174.50175.88174.22174.22174.22118
Jun 11, 2024168.82172.36168.82172.36172.36120
Jun 10, 2024166.28174.30166.28172.32172.3247
Jun 7, 2024163.86165.54163.86165.54165.5430
Jun 6, 2024159.56159.56159.56159.56159.56-
Jun 5, 2024156.94156.94156.94156.94156.94-
Jun 4, 2024152.94156.00152.94156.00156.0032
Jun 3, 2024159.50159.50156.26156.26156.26517
May 31, 2024169.98169.98167.02169.44169.44440
May 30, 2024150.00152.14147.38147.38147.3837
May 29, 2024148.56152.84147.90152.84152.84212
May 28, 2024158.00160.52150.00150.72150.72534
May 27, 2024159.00162.02159.00162.02162.0251
May 24, 2024158.16159.68158.16159.68159.6820
May 23, 2024161.58163.52161.24163.52163.5284
May 22, 2024162.32162.32160.18160.18160.185
May 21, 2024160.98162.14160.98162.14162.14-
May 20, 2024162.60163.74162.60163.74163.7430
May 17, 2024163.26163.26163.26163.26163.26-
May 16, 2024166.02169.56166.02169.56169.5612
May 15, 2024163.22166.00163.22166.00166.0050
May 14, 2024160.16164.16160.16164.16164.1644
May 13, 2024161.62163.68161.62162.10162.10230
May 10, 2024157.80159.24157.80159.24159.24-
May 9, 2024156.30158.52156.30158.52158.52-
May 8, 2024163.82163.82163.82163.82163.82-
May 7, 2024164.36165.28163.52163.52163.5260
May 6, 2024164.18164.54163.98164.54164.54188
May 3, 2024160.00160.68160.00160.68160.6820
May 2, 2024159.72162.18159.72162.18162.184
Apr 30, 2024166.42166.42166.42166.42166.42-
Apr 29, 2024165.32166.84165.32166.84166.8450
Apr 26, 2024164.50164.50164.50164.50164.50-
Apr 25, 2024161.52166.30161.52162.98162.9820

Related Tickers

0OK.F Okta, Inc.
90.04
+1.45%
 
BOX Box, Inc.
30.95
+0.55%
 
NTNX Nutanix, Inc.
67.16
+2.16%
 
CFLT Confluent, Inc.
24.13
+3.74%
 
OKTA Okta, Inc.
103.38
+1.81%
 
ORCL Oracle Corporation
138.49
+0.71%
 
CRWD CrowdStrike Holdings, Inc.
424.88
+2.62%