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

Berlin - Delayed Quote EUR

Zoom Video Communications Inc (5ZM.BE)

69.57
+0.44
+(0.64%)
At close: May 5 at 9:52:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.000.000.0069.5769.57-
May 2, 202568.0669.4567.9069.1369.13-
Apr 30, 202567.8268.1266.9368.1268.12-
Apr 29, 202566.9068.2366.3468.2368.23-
Apr 28, 202566.6267.0966.3066.7766.77-
Apr 25, 202566.9967.1066.2666.7666.76-
Apr 24, 202563.9766.3163.4266.2066.20100
Apr 23, 202564.6865.2563.9264.2364.23-
Apr 22, 202561.2162.7061.2162.5962.59-
Apr 17, 202563.3463.4362.6162.7062.70-
Apr 16, 202562.2663.9362.2662.3762.37-
Apr 15, 202563.2664.7863.2664.2564.25-
Apr 14, 202563.5064.2962.8663.4563.45-
Apr 11, 202562.7262.9160.5862.9162.91-
Apr 10, 202565.1965.1960.8962.1562.15-
Apr 9, 202559.6865.8858.9465.7365.73-
Apr 8, 202562.7164.3460.5160.5160.515
Apr 7, 202558.0162.6758.0162.0462.04-
Apr 4, 202565.7966.1861.6461.8161.81-
Apr 3, 202566.0066.7563.9266.3966.39-
Apr 2, 202568.4069.2767.6569.1169.1150
Apr 1, 202568.0268.6467.4368.6468.64-
Mar 31, 202568.5468.7767.2767.9267.92-
Mar 28, 202570.7571.0368.6568.9168.91-
Mar 27, 202572.3072.3071.0071.0071.00-
Mar 26, 202572.2272.7171.8072.3372.33-
Mar 25, 202572.4373.2271.9972.3672.36-
Mar 24, 202570.7472.4070.6472.4072.40-
Mar 21, 202570.1970.3569.4570.2370.23-
Mar 20, 202570.4370.7369.8770.0470.04-
Mar 19, 202569.1470.3969.1469.9869.98-
Mar 18, 202568.6569.0068.2268.9568.95-
Mar 17, 202567.8069.3167.8068.8168.81-
Mar 14, 202567.0068.6566.9868.2068.20-
Mar 13, 202567.4168.0066.2266.5766.57-
Mar 12, 202567.0967.9866.9667.7567.75-
Mar 11, 202567.3568.2266.7966.9666.96-
Mar 10, 202569.7069.7067.9467.9467.94-
Mar 7, 202569.9170.3968.6570.1570.15-
Mar 6, 202569.7671.0569.0469.8069.80-
Mar 5, 202570.9470.9468.7569.8469.84-
Mar 4, 202570.9871.1869.4270.6970.69-
Mar 3, 202569.7072.2569.7070.9170.917
Feb 28, 202569.6870.4469.6070.4470.44-
Feb 27, 202571.1671.3470.0770.0770.07-
Feb 26, 202571.3171.4170.6670.7670.76-
Feb 25, 202574.8275.4069.8070.0570.05-
Feb 24, 202578.8579.4876.7577.5277.52-
Feb 21, 202580.1380.8378.8178.8478.8415
Feb 20, 202581.4081.6679.0079.3879.38-
Feb 19, 202581.6182.0979.6981.4181.41-
Feb 18, 202581.7781.7780.5981.2881.28-
Feb 17, 202581.3681.4781.3081.3681.36-
Feb 14, 202581.5381.6179.4680.8980.89-
Feb 13, 202579.9481.4679.6281.3981.39-
Feb 12, 202580.9381.0578.9380.0080.00-
Feb 11, 202584.2384.3180.6180.6180.61-
Feb 10, 202583.8285.5883.7684.6084.60-
Feb 7, 202583.7384.6983.0783.4083.40-
Feb 6, 202582.9683.5282.9283.4983.49-
Feb 5, 202582.0983.1981.9682.8582.85-
Feb 4, 202583.5684.0482.8482.8682.86-
Feb 3, 202582.7183.7182.6683.7183.71-
Jan 31, 202584.5784.9484.0084.0984.09-
Jan 30, 202583.6784.3783.1383.7383.73-
Jan 29, 202585.3385.4583.4484.2184.21-
Jan 28, 202578.6784.8678.6784.8684.86-
Jan 27, 202574.5978.3774.2977.9677.96-
Jan 24, 202576.3877.1576.1976.3576.35-
Jan 23, 202576.0376.6274.4276.6276.62-
Jan 22, 202575.8875.9675.0575.9675.96-
Jan 21, 202575.1776.4574.9675.2375.23-
Jan 20, 202575.7075.7075.1175.1175.11-
Jan 17, 202577.3977.3976.1476.1476.14-
Jan 16, 202578.1578.1777.2977.3477.34-
Jan 15, 202577.0878.3176.8677.8677.86-
Jan 14, 202577.2377.8976.7276.8476.84-
Jan 13, 202577.2777.7176.6677.2277.22-
Jan 10, 202577.3277.8276.0677.5077.50-
Jan 9, 202577.3877.4077.3177.4077.40-
Jan 8, 202578.0878.2776.8577.2977.29-
Jan 7, 202578.7980.4577.7877.7877.78-
Jan 6, 202580.3780.5279.1879.1879.18-
Jan 3, 202579.5880.1179.3980.0080.00-
Jan 2, 202579.0980.0478.9379.4679.46-
Dec 30, 202479.9880.2579.1379.4379.43-
Dec 27, 202481.9781.9779.7880.4180.41-
Dec 23, 202482.5982.6081.6481.8681.86-
Dec 20, 202480.7682.3379.0681.6281.62-
Dec 19, 202480.4481.8380.0681.0981.09-
Dec 18, 202480.5781.7279.5379.5379.53-
Dec 17, 202479.6480.5479.0280.5480.54-
Dec 16, 202479.6580.2079.4179.7679.76-
Dec 13, 202483.5483.5479.7579.7579.75250
Dec 12, 202482.1183.2281.9683.2283.22-
Dec 11, 202479.7582.3979.7382.3982.39-
Dec 10, 202480.7381.3779.7779.7779.77-
Dec 9, 202481.0082.1481.0081.3181.315
Dec 6, 202478.9681.9978.8781.6181.61-
Dec 5, 202479.3680.5078.8478.8478.84-
Dec 4, 202478.6579.5578.6079.4979.49-
Dec 3, 202479.2879.2878.1278.6178.61-
Dec 2, 202478.4280.4377.9979.3879.38-
Nov 29, 202480.7481.0477.9478.1178.11-
Nov 28, 202481.0281.4680.9880.9880.98-
Nov 27, 202478.2480.9178.2480.9180.91-
Nov 26, 202480.1380.4375.8379.6379.63-
Nov 25, 202484.0588.3083.2485.1385.13-
Nov 22, 202477.5082.3577.4982.3582.3530
Nov 21, 202474.6877.6174.6877.6177.61-
Nov 20, 202473.6274.8073.4974.8074.8081
Nov 19, 202474.6574.6573.2973.5273.52-
Nov 18, 202477.5477.5474.7174.7174.71-
Nov 15, 202477.7677.7676.9377.2777.27-
Nov 14, 202480.4281.2278.1878.5778.57-
Nov 13, 202480.5081.7980.1280.6180.61-
Nov 12, 202480.2882.1278.8881.3081.30-
Nov 11, 202476.3780.8776.3780.5080.50-
Nov 8, 202474.4275.9874.2875.9075.90-
Nov 7, 202474.1774.3772.8474.3774.37-
Nov 6, 202473.5174.7172.4574.5074.50-
Nov 5, 202469.5971.0769.3571.0771.07-
Nov 4, 202469.5069.8068.4269.6069.60-
Nov 1, 202468.8869.9568.4969.4469.44-
Oct 31, 202468.3069.2768.1968.8668.86-
Oct 30, 202469.9669.9669.0769.0769.07-
Oct 29, 202468.4370.1768.1769.7469.7425
Oct 28, 202467.6268.3167.2067.3867.38-
Oct 25, 202467.1267.7467.1267.5767.57-
Oct 24, 202467.4568.2067.0667.1267.12-
Oct 23, 202466.7367.7366.6967.2167.21-
Oct 22, 202466.5367.2266.2966.8266.82-
Oct 21, 202464.8166.5264.7166.5266.52-
Oct 18, 202464.8565.0064.5464.7564.75-
Oct 17, 202463.5964.7963.2864.7964.79-
Oct 16, 202462.9563.5462.7163.3463.34-
Oct 15, 202462.3463.0062.2562.6162.61-
Oct 14, 202464.1965.0362.1762.4062.40-
Oct 11, 202464.6865.1964.5564.7764.77-
Oct 10, 202464.0665.0963.5764.7664.768
Oct 9, 202462.0663.7562.0563.7563.75-
Oct 8, 202462.0362.2061.3562.1562.15-
Oct 7, 202462.5262.5761.9962.0262.02-
Oct 4, 202461.1062.3560.8262.3562.35-
Oct 3, 202461.4561.4560.5261.1761.17-
Oct 2, 202461.7961.9561.2661.2761.27-
Oct 1, 202462.5763.0661.9162.3562.35-
Sep 30, 202462.1362.8062.0562.4662.46-
Sep 27, 202461.6762.1961.5562.1362.13-
Sep 26, 202461.6561.9861.1761.9261.92-
Sep 25, 202461.7362.0461.0161.0161.01-
Sep 24, 202462.0162.4861.9962.3362.33-
Sep 23, 202461.2261.7460.8861.5861.58-
Sep 20, 202459.7660.4459.7060.3860.38-
Sep 19, 202460.2860.5859.9460.1360.13-
Sep 18, 202461.2961.3659.4459.4659.46-
Sep 17, 202460.8161.3760.8161.3761.37-
Sep 16, 202460.8461.5460.4761.2661.26-
Sep 13, 202460.0261.1959.9761.1761.17-
Sep 12, 202461.2061.2059.9260.2160.21-
Sep 11, 202460.0161.0059.9361.0061.00-
Sep 10, 202460.1060.6459.9360.1460.14-
Sep 9, 202460.9261.2460.3560.8260.82-
Sep 6, 202460.2261.3359.7360.2060.20-
Sep 5, 202461.5061.8260.7260.8160.81-
Sep 4, 202461.8062.5261.5461.9361.93-
Sep 3, 202462.3063.0362.0062.5862.584
Sep 2, 202462.3462.5962.0662.5262.52-
Aug 30, 202463.4563.5562.3862.4362.43-
Aug 29, 202463.1264.2463.1263.7563.75-
Aug 28, 202464.1764.4663.1563.1563.15-
Aug 27, 202463.8864.4463.5764.1664.16-
Aug 26, 202462.6964.4262.3163.6763.67-
Aug 23, 202461.4762.9561.2662.9362.93-
Aug 22, 202455.8561.1954.8860.9160.911,500
Aug 21, 202453.2553.9453.2353.4453.44-
Aug 20, 202454.1054.4452.9953.0653.064
Aug 19, 202452.5953.9452.5153.8553.85-
Aug 16, 202453.1753.1752.3352.6152.61-
Aug 15, 202451.8652.8651.5652.7752.77-
Aug 14, 202451.5251.6151.0351.5851.58-
Aug 13, 202450.7151.4550.6651.1451.145
Aug 12, 202451.7451.7750.5550.6150.61-
Aug 9, 202451.5952.0051.0451.4351.43-
Aug 8, 202450.7152.0950.6451.6351.63-
Aug 7, 202451.4652.2251.4051.6251.62-
Aug 6, 202452.1752.1751.1551.6551.65-
Aug 5, 202450.4251.6149.9351.4351.43-
Aug 2, 202453.7353.9652.7053.6153.61-
Aug 1, 202456.2156.4754.7754.8954.89-
Jul 31, 202456.8557.1356.1856.1856.18-
Jul 30, 202455.7455.9255.5955.8755.87-
Jul 29, 202455.8355.9055.5455.7055.70-
Jul 26, 202455.1855.5755.0755.3655.36-
Jul 25, 202453.6155.5453.2355.5155.51-
Jul 24, 202454.2154.8953.7753.8453.84-
Jul 23, 202453.6155.1453.6155.0555.05-
Jul 22, 202454.3754.3753.6153.8153.81-
Jul 19, 202454.5954.5953.6153.9253.92-
Jul 18, 202454.2754.7554.1654.5554.55-
Jul 17, 202454.0154.1553.2653.9453.94-
Jul 16, 202453.5653.9353.4653.9353.93-
Jul 15, 202453.0453.8552.7253.7153.71-
Jul 12, 202452.0252.5551.9452.5352.53-
Jul 11, 202451.6752.3651.6352.0052.00-
Jul 10, 202452.6652.7151.6151.6151.6130
Jul 9, 202453.1653.2152.6952.7252.72-
Jul 8, 202453.7553.8052.9653.0153.01-
Jul 5, 202454.0154.4353.8453.8453.84-
Jul 4, 202454.3354.3353.9553.9653.96-
Jul 3, 202454.3154.4553.8954.4354.43-
Jul 2, 202455.0355.5554.3454.5554.55-
Jul 1, 202455.3955.3954.7355.3155.31-
Jun 28, 202454.7655.4754.6355.1355.13-
Jun 27, 202453.7054.2653.2954.1354.13-
Jun 26, 202454.3454.3653.6753.9353.93-
Jun 25, 202454.1254.4353.6954.0054.00-
Jun 24, 202455.0155.0153.6753.8553.85-
Jun 21, 202454.4954.6554.2854.5254.52-
Jun 20, 202452.6753.9552.2553.9553.9535
Jun 19, 202452.3852.5351.7352.3852.38-
Jun 18, 202453.0653.2852.4752.4752.47-
Jun 17, 202453.9854.1852.6852.8652.86-
Jun 14, 202453.9554.1953.6754.1454.14-
Jun 13, 202456.3656.3654.4054.4254.42-
Jun 12, 202458.5458.7156.1056.1056.10-
Jun 11, 202458.3258.3757.9458.3758.37-
Jun 10, 202458.3958.6858.1758.6858.68-
Jun 7, 202458.0158.6257.9758.3458.34-
Jun 6, 202456.0058.4556.0058.4558.45-
Jun 5, 202456.7557.3056.5557.0657.06-
Jun 4, 202456.5756.8456.2556.7756.77-
Jun 3, 202456.6757.0356.6256.6856.68-
May 31, 202455.7756.0155.6055.6055.60-
May 30, 202456.4756.6855.5755.7555.75-
May 29, 202457.0257.0656.5856.8956.89-
May 28, 202458.1958.2057.0357.3057.30-
May 27, 202457.6058.2057.6058.2058.2024
May 24, 202457.7958.2457.6758.1258.12-
May 23, 202459.6259.6757.8557.8557.85-
May 22, 202458.8459.5758.6859.1259.1217
May 21, 202458.0060.1057.3658.6058.60-
May 20, 202459.1259.1258.6358.8658.86-
May 17, 202458.8159.2058.6558.7458.74-
May 16, 202458.7258.8658.2458.8658.8610
May 15, 202458.6959.1357.8958.3158.31-
May 14, 202458.4558.9758.4558.5158.51-
May 13, 202457.6658.7157.5758.3558.35-
May 10, 202456.8257.3656.8257.1957.19-
May 9, 202456.8857.2256.8857.2257.22-
May 8, 202457.8658.4657.2057.2057.20-
May 7, 202457.5157.8557.2957.6257.62-
May 6, 202457.3857.9257.3557.4157.41-