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

XETRA - Delayed Quote EUR

Zoom Communications Inc. (5ZM.DE)

Compare
59.73
-3.85
(-6.06%)
At close: April 9 at 5:35:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202561.8961.8959.4259.7359.7347
Apr 8, 202563.9163.9163.5863.5863.5885
Apr 7, 202556.4159.1456.4159.1459.141,438
Apr 4, 202563.4763.4762.5862.6962.69180
Apr 3, 202564.9865.0864.9865.0865.0821
Apr 2, 202568.7268.7268.7268.7268.725
Apr 1, 202568.8468.8467.9268.2268.221,161
Mar 31, 202567.9368.0167.5367.8167.81457
Mar 28, 202570.5970.5969.0969.0969.0913
Mar 27, 202570.9171.7770.9171.7771.771
Mar 26, 202571.9272.0171.9272.0172.014
Mar 25, 202571.5572.8971.5572.4872.48296
Mar 24, 202570.3770.3770.3770.3770.37-
Mar 21, 202570.3770.3770.3770.3770.37-
Mar 20, 202570.3470.3470.3470.3470.34-
Mar 19, 202570.1870.1970.1770.1970.19517
Mar 18, 202568.7068.7768.2768.7768.7794
Mar 17, 202568.5568.5568.5568.5568.55-
Mar 14, 202566.6168.5566.6168.5568.5526
Mar 13, 202567.8067.8066.4366.6766.6751
Mar 12, 202567.9368.0667.2167.7267.7291
Mar 11, 202567.2467.9267.2467.7267.72457
Mar 10, 202569.8969.8968.7568.8668.86377
Mar 7, 202570.6170.6169.1369.1369.131
Mar 6, 202569.7170.9569.4570.7670.761,617
Mar 5, 202570.0170.0168.8268.8268.8276
Mar 4, 202570.2870.4670.1370.2070.20260
Mar 3, 202570.1172.0770.1171.6471.64286
Feb 28, 202570.0070.3369.8070.0770.07222
Feb 27, 202571.0771.4870.0071.3971.3965
Feb 26, 202571.6671.6671.4471.4471.4414
Feb 25, 202575.0175.4770.3470.5470.541,212
Feb 24, 202579.5079.5476.4577.4777.47832
Feb 21, 202579.6179.6179.6179.6179.61-
Feb 20, 202579.6179.6179.6179.6179.61-
Feb 19, 202580.8880.8880.4480.4480.4411
Feb 18, 202581.3481.3481.3481.3481.34-
Feb 17, 202582.0582.0580.1081.3481.3416
Feb 14, 202580.2580.3579.7780.2180.2173
Feb 13, 202580.1581.5179.5281.5181.5137
Feb 12, 202580.3880.3879.4579.5279.5272
Feb 11, 202583.6784.0083.6783.7683.7636
Feb 10, 202583.9983.9983.9983.9983.99-
Feb 7, 202583.0984.5083.0583.9983.99175
Feb 6, 202583.4983.4982.9283.1283.12901
Feb 5, 202581.3582.4981.3582.4982.496
Feb 4, 202583.5783.6483.4683.6483.64290
Feb 3, 202584.1784.1782.7082.9482.94344
Jan 31, 202584.8084.8084.8084.8084.80-
Jan 30, 202583.8483.8483.0783.0783.0781
Jan 29, 202584.9985.6083.1983.8283.82907
Jan 28, 202578.5883.6078.5883.6083.60220
Jan 27, 202574.1778.0074.1777.6177.61398
Jan 24, 202576.2076.2076.2076.2076.20-
Jan 23, 202576.2976.2974.8976.2076.20169
Jan 22, 202575.3775.5475.1275.1775.1745
Jan 21, 202577.5177.5177.5177.5177.51-
Jan 20, 202577.5177.5177.5177.5177.51-
Jan 17, 202577.5177.5177.5177.5177.51-
Jan 16, 202578.8178.8177.5177.5177.512
Jan 15, 202577.3877.9477.3877.4477.4424
Jan 14, 202577.1777.2277.1277.1877.18335
Jan 13, 202576.6677.4576.6677.4577.451
Jan 10, 202576.5677.3175.4477.3177.31223
Jan 9, 202576.8077.3776.8077.3777.3787
Jan 8, 202578.7278.7278.7278.7278.72-
Jan 7, 202578.8680.3878.7278.7278.72251
Jan 6, 202579.8980.7579.4380.3280.3282
Jan 3, 202579.2579.9179.2179.9179.91112
Jan 2, 202578.4680.0078.4679.8579.85353
Dec 30, 202480.0980.0980.0980.0980.09-
Dec 27, 202481.1581.2779.6980.0980.09154
Dec 23, 202481.9682.8081.7981.7981.79142
Dec 20, 202479.1082.3579.1082.3582.35189
Dec 19, 202480.1981.7080.1981.7081.70392
Dec 18, 202481.2581.6281.2581.6281.62225
Dec 17, 202478.6679.8778.6679.8779.87318
Dec 16, 202479.0680.2879.0680.2180.21176
Dec 13, 202482.9283.7681.3081.3081.30356
Dec 12, 202482.1183.0381.8182.8282.82780
Dec 11, 202480.0781.4579.5581.3081.30623
Dec 10, 202482.0682.0682.0682.0682.06-
Dec 9, 202481.3582.9281.3482.0682.06467
Dec 6, 202478.5681.6278.5681.6281.6279
Dec 5, 202479.4180.4979.3879.8079.80827
Dec 4, 202478.6079.5378.6079.4079.40362
Dec 3, 202479.2279.4078.2778.2878.2873
Dec 2, 202478.8380.0477.9680.0480.041,185
Nov 29, 202480.7281.3378.5178.6178.612,138
Nov 28, 202480.3380.3380.3380.3380.33-
Nov 27, 202479.0680.4778.1180.3380.3387
Nov 26, 202480.5880.7974.5678.5378.5312,487
Nov 25, 202481.6781.6781.6781.6781.67-
Nov 22, 202477.4781.6777.4781.6781.67218
Nov 21, 202475.1076.9775.1076.9776.9723
Nov 20, 202473.6774.5773.6774.5774.5735
Nov 19, 202474.4374.9273.4373.8073.80624
Nov 18, 202478.0478.0478.0478.0478.04-
Nov 15, 202478.0478.0478.0478.0478.04-
Nov 14, 202480.7980.8078.0478.0478.04303
Nov 13, 202480.7081.4080.1280.4380.43962
Nov 12, 202480.3981.2378.9081.2381.231,817
Nov 11, 202476.7780.2876.7780.2880.281,682
Nov 8, 202474.5075.7074.5075.7075.70236
Nov 7, 202473.9374.1372.8973.2073.20337
Nov 6, 202473.2374.5572.1874.5574.55788
Nov 5, 202469.1470.2969.1470.2970.29400
Nov 4, 202468.8369.5568.7769.5569.55234
Nov 1, 202468.6369.9068.6369.9069.90-
Oct 31, 202467.8969.1667.8969.1669.16198
Oct 30, 202469.4469.9369.2169.3969.39966
Oct 29, 202468.0470.0068.0469.9369.9395
Oct 28, 202466.8768.1566.8768.1568.151,050
Oct 25, 202467.4368.0067.3867.5667.56301
Oct 24, 202467.0967.6367.0967.6067.60333
Oct 23, 202466.5467.6066.5467.1367.13121
Oct 22, 202466.4567.0864.9966.6566.65565
Oct 21, 202464.7565.7264.4365.7265.72251
Oct 18, 202464.3165.0064.3164.6964.69203
Oct 17, 202463.3464.5163.3464.1764.17432
Oct 16, 202463.2563.2562.8863.2463.24130
Oct 15, 202462.8162.9362.0362.9362.931,398
Oct 14, 202464.5365.1162.6062.6062.6065
Oct 11, 202464.6565.2364.6565.2365.23222
Oct 10, 202462.9962.9962.9962.9962.99-
Oct 9, 202462.4062.9962.1662.9962.99102
Oct 8, 202462.3762.3762.3762.3762.37-
Oct 7, 202462.9562.9562.3162.3762.3714
Oct 4, 202461.7561.7561.7561.7561.7512
Oct 3, 202461.2861.3760.6761.2861.28342
Oct 2, 202461.6961.6961.3361.3361.3338
Oct 1, 202463.0063.0062.1362.1362.134
Sep 30, 202461.9962.6461.8862.3762.3732
Sep 27, 202461.8462.1661.6261.9861.989
Sep 26, 202461.3961.6961.3961.6061.6018
Sep 25, 202461.7561.8461.2161.4761.47253
Sep 24, 202462.1462.8762.1462.3762.376
Sep 23, 202461.4661.6561.4661.6561.65238
Sep 20, 202459.7560.4459.7560.4460.4438
Sep 19, 202460.3560.5360.3560.5360.53300
Sep 18, 202460.6760.6759.6659.6659.6673
Sep 17, 202461.1361.3361.1361.3361.33418
Sep 16, 202461.2361.5461.2361.5461.5420
Sep 13, 202460.1960.1960.1960.1960.19-
Sep 12, 202461.2261.3460.1960.1960.197
Sep 11, 202460.0060.5060.0060.5060.5034
Sep 10, 202459.9060.4459.9060.1460.14748
Sep 9, 202460.5660.7960.5660.5860.5810
Sep 6, 202460.8761.4560.1560.4260.42280
Sep 5, 202461.2461.2461.2461.2461.24116
Sep 4, 202462.1262.1261.5961.5961.5934
Sep 3, 202462.3763.0062.1162.8562.8527
Sep 2, 202462.7762.7762.0162.0162.01207
Aug 30, 202463.4363.4362.3762.3762.3724
Aug 29, 202463.5164.1563.5063.8963.891,003
Aug 28, 202464.2064.8063.2063.2063.20375
Aug 27, 202463.7164.1363.6564.1364.13262
Aug 26, 202462.6664.5962.6664.3464.34384
Aug 23, 202461.4262.9861.1262.9862.98896
Aug 22, 202456.2261.0355.2360.4560.452,623
Aug 21, 202453.4653.7753.4653.5453.541,789
Aug 20, 202453.8453.9953.1853.2153.2181
Aug 19, 202452.3753.7852.3753.7853.78400
Aug 16, 202452.6652.6652.6452.6452.642
Aug 15, 202452.1952.7852.1952.7852.7874
Aug 14, 202451.4751.4751.3651.4551.45119
Aug 13, 202451.4951.4951.4951.4951.4940
Aug 12, 202451.3751.6151.3751.6151.6180
Aug 9, 202451.1251.5750.9950.9950.9955
Aug 8, 202451.1551.6850.9251.6851.6829
Aug 7, 202452.3152.3151.8952.3152.3151
Aug 6, 202451.8851.8951.0051.0051.00133
Aug 5, 202449.5151.8349.5151.5151.511,304
Aug 2, 202456.0056.0056.0056.0056.00-
Aug 1, 202456.2456.2456.0056.0056.00234
Jul 31, 202457.0257.0256.4556.4556.45448
Jul 30, 202455.5555.8155.5555.7155.7183
Jul 29, 202455.5055.6355.4555.4555.4559
Jul 26, 202455.2855.2855.1255.1255.125
Jul 25, 202453.3554.4253.3254.4254.421,500
Jul 24, 202454.6554.6553.9754.1154.11286
Jul 23, 202453.8955.1253.6854.9754.9728
Jul 22, 202454.0754.4253.7253.7253.72463
Jul 19, 202454.9854.9853.7753.7753.77194
Jul 18, 202454.0254.5054.0254.5054.50707
Jul 17, 202453.4653.9653.4053.7653.761,297
Jul 16, 202453.7053.8253.6253.6253.6246
Jul 15, 202453.5353.8852.8853.8853.88245
Jul 12, 202452.1852.6151.9352.6152.61319
Jul 11, 202451.8152.2051.8152.2052.20207
Jul 10, 202452.8152.8152.0052.0252.02240
Jul 9, 202452.8953.0252.6652.8252.821,161
Jul 8, 202453.9153.9152.9853.0153.01684
Jul 5, 202453.9654.6053.8754.3354.33351
Jul 4, 202453.9154.2453.9153.9653.9615
Jul 3, 202454.1854.1853.9053.9053.9011
Jul 2, 202455.1655.1654.4854.6054.6037
Jul 1, 202455.2055.2354.8455.2355.23146
Jun 28, 202454.6755.1254.6655.1255.12111
Jun 27, 202454.0754.0754.0754.0754.07-
Jun 26, 202454.3854.4853.9654.0754.071,048
Jun 25, 202454.0354.2653.9653.9653.9688
Jun 24, 202455.1255.1254.1754.1854.187,193
Jun 21, 202454.4854.8454.1854.4254.42119
Jun 20, 202452.9253.1052.3853.0653.06497
Jun 19, 202452.3652.3652.1552.1552.15300
Jun 18, 202453.1253.1352.5652.6152.61316
Jun 17, 202453.9854.0253.9854.0254.0215
Jun 14, 202454.0054.2253.6753.7753.771,218
Jun 13, 202456.1056.2254.6254.8354.833,289
Jun 12, 202458.2258.2256.9857.0257.0267
Jun 11, 202458.3458.5058.1658.1658.16124
Jun 10, 202458.0758.5358.0758.5058.50123
Jun 7, 202458.4258.6757.9658.6758.67625
Jun 6, 202456.8557.9256.8557.9257.926
Jun 5, 202457.1657.3057.1657.3057.30149
Jun 4, 202456.8556.8956.6256.8656.86996
Jun 3, 202456.9656.9656.7556.7656.76244
May 31, 202456.1756.1755.7455.7955.79297
May 30, 202456.2756.5055.5055.8155.81468
May 29, 202457.2257.4356.7556.9656.9676
May 28, 202457.7758.4957.3457.6357.63215
May 27, 202458.2058.2058.2058.2058.20-
May 24, 202458.1658.1658.1658.1658.163
May 23, 202459.0659.8558.2158.3758.37137
May 22, 202458.4959.5258.4959.5259.52775
May 21, 202458.8660.0057.4859.9359.93265
May 20, 202459.0059.2658.6758.9558.95490
May 17, 202458.7858.7858.7058.7058.70200
May 16, 202458.4958.7558.4958.5458.5454
May 15, 202458.9658.9658.0358.0358.0312
May 14, 202458.7558.8658.6158.8658.86162
May 13, 202458.5358.5358.5358.5358.53-
May 10, 202456.6757.3156.6757.3157.31118
May 9, 202457.0057.4257.0057.1057.1090
May 8, 202458.2658.2757.5857.5857.5864
May 7, 202457.6257.8757.2557.8757.8785
May 6, 202457.5057.7957.3057.3057.30528
May 3, 202458.8458.9057.4857.4857.48234
May 2, 202458.2258.3857.8258.3658.36691
Apr 30, 202459.4859.4857.7757.7757.77251
Apr 29, 202457.8557.8557.8557.8557.85-
Apr 26, 202457.6257.9457.2057.8557.851,556
Apr 25, 202457.5657.5656.3956.4456.44128
Apr 24, 202457.6058.0357.0857.1757.17607
Apr 23, 202456.4556.5956.1056.5956.5947
Apr 22, 202455.9955.9955.3255.4855.48242
Apr 19, 202455.8255.9655.8255.9155.91146
Apr 18, 202455.7356.9655.7356.6956.692,246
Apr 17, 202455.6156.2455.6155.8155.81330
Apr 16, 202456.7156.7156.2056.4556.45566
Apr 15, 202458.2558.5357.0257.1657.161,604
Apr 12, 202458.2758.5558.2758.3658.36131
Apr 11, 202457.6358.2457.6358.1058.1036
Apr 10, 202458.3058.3057.5757.5757.5723
Apr 9, 202457.8659.1057.6258.7958.79627

Related Tickers

TR9.DE OTRS AG
17.25
0.00%
 
VRL.DE Net-Digital AG
3.1600
0.00%
 
ABX.DE Advanced Blockchain AG
2.5600
-4.48%
 
PO1.DE Performance One AG
1.5300
0.00%
 
ITU.DE Intuit Inc.
518.80
0.00%
 
MA10.DE Binect AG
1.7900
-1.65%
 
LY0.DE Lyft, Inc.
9.35
-4.64%
 
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.9800
-2.94%
 
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.7900
+2.87%
 
3QD.DE Datadog, Inc.
78.58
-6.25%