Frankfurt - Delayed Quote EUR

Zoom Communications Inc. (5ZM.F)

83.82

-0.48

(-0.57%)

At close: January 31 at 8:09:04 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	83.82	83.82	83.82	83.82	83.82	-
Jan 30, 2025	83.49	84.30	83.49	84.30	84.30	7
Jan 29, 2025	84.84	85.52	83.94	83.94	83.94	126
Jan 28, 2025	78.24	85.00	78.24	85.00	85.00	217
Jan 27, 2025	74.39	77.70	74.15	77.70	77.70	52
Jan 24, 2025	76.26	76.66	76.26	76.66	76.66	115
Jan 23, 2025	75.81	76.39	75.81	76.39	76.39	30
Jan 22, 2025	75.36	75.36	75.21	75.21	75.21	20
Jan 21, 2025	75.02	75.47	75.02	75.06	75.06	89
Jan 20, 2025	75.33	75.33	74.76	74.76	74.76	3
Jan 17, 2025	76.96	77.56	76.93	77.56	77.56	55
Jan 16, 2025	77.64	77.64	77.64	77.64	77.64	-
Jan 15, 2025	76.68	76.68	76.65	76.65	76.65	10
Jan 14, 2025	76.78	76.78	76.78	76.78	76.78	-
Jan 13, 2025	76.84	77.24	76.84	77.24	77.24	10
Jan 10, 2025	77.02	77.12	77.02	77.12	77.12	2,105
Jan 9, 2025	77.09	77.09	77.02	77.02	77.02	12
Jan 8, 2025	77.74	77.74	77.74	77.74	77.74	-
Jan 7, 2025	78.70	78.70	78.65	78.65	78.65	150
Jan 6, 2025	79.95	79.95	79.95	79.95	79.95	-
Jan 3, 2025	79.29	79.29	79.29	79.29	79.29	-
Jan 2, 2025	78.74	79.08	78.74	79.08	79.08	62
Dec 30, 2024	79.80	80.00	79.80	80.00	80.00	34
Dec 27, 2024	81.53	81.53	81.41	81.41	81.41	212
Dec 23, 2024	82.37	82.69	82.31	82.31	82.31	22
Dec 20, 2024	80.30	80.30	79.77	79.77	79.77	6
Dec 19, 2024	79.91	80.29	79.91	80.29	80.29	40
Dec 18, 2024	80.14	81.25	80.14	81.25	81.25	8
Dec 17, 2024	79.31	79.91	78.73	79.91	79.91	25
Dec 16, 2024	79.33	80.17	79.33	79.71	79.71	157
Dec 13, 2024	83.04	83.04	80.36	80.36	80.36	32
Dec 12, 2024	82.01	83.00	82.01	83.00	83.00	60
Dec 11, 2024	79.27	82.35	79.27	82.35	82.35	150
Dec 10, 2024	80.54	80.97	80.33	80.33	80.33	21
Dec 9, 2024	81.26	81.66	81.26	81.36	81.36	114
Dec 6, 2024	78.55	81.80	78.50	81.80	81.80	236
Dec 5, 2024	79.08	80.24	79.08	79.43	79.43	292
Dec 4, 2024	78.32	79.50	78.32	79.50	79.50	25
Dec 3, 2024	78.93	78.93	78.62	78.66	78.66	43
Dec 2, 2024	78.13	78.13	78.13	78.13	78.13	-
Nov 29, 2024	80.57	80.57	80.57	80.57	80.57	-
Nov 28, 2024	80.65	80.98	80.65	80.98	80.98	22
Nov 27, 2024	78.22	80.28	78.22	80.28	80.28	130
Nov 26, 2024	80.27	80.27	74.77	78.76	78.76	815
Nov 25, 2024	84.04	88.35	83.48	84.97	84.97	490
Nov 22, 2024	77.19	82.19	77.19	82.19	82.19	793
Nov 21, 2024	74.43	77.59	74.43	77.59	77.59	161
Nov 20, 2024	73.20	73.20	73.20	73.20	73.20	-
Nov 19, 2024	74.38	74.38	74.27	74.27	74.27	14
Nov 18, 2024	77.00	77.00	74.96	74.96	74.96	175
Nov 15, 2024	77.60	77.76	76.99	76.99	76.99	18
Nov 14, 2024	80.29	80.54	80.29	80.54	80.54	50
Nov 13, 2024	80.52	81.20	80.37	80.37	80.37	621
Nov 12, 2024	80.15	82.00	78.85	80.93	80.93	46
Nov 11, 2024	76.46	80.79	76.46	80.60	80.60	339
Nov 8, 2024	74.05	75.48	74.05	75.48	75.48	99
Nov 7, 2024	73.76	73.76	73.76	73.76	73.76	33
Nov 6, 2024	72.68	74.60	72.68	74.60	74.60	100
Nov 5, 2024	69.18	69.18	69.18	69.18	69.18	-
Nov 4, 2024	69.11	69.65	69.11	69.65	69.65	100
Nov 1, 2024	68.40	68.40	68.40	68.40	68.40	-
Oct 31, 2024	68.33	69.02	68.33	69.02	69.02	117
Oct 30, 2024	69.42	69.42	69.42	69.42	69.42	-
Oct 29, 2024	68.00	70.19	68.00	70.19	70.19	105
Oct 28, 2024	67.01	67.60	66.95	67.60	67.60	55
Oct 25, 2024	66.89	67.54	66.89	67.54	67.54	24
Oct 24, 2024	67.01	67.90	67.01	67.64	67.64	76
Oct 23, 2024	66.51	66.51	66.51	66.51	66.51	-
Oct 22, 2024	66.37	66.83	66.03	66.83	66.83	65
Oct 21, 2024	64.64	65.43	64.60	65.43	65.43	60
Oct 18, 2024	64.47	65.00	64.47	65.00	65.00	33
Oct 17, 2024	63.28	64.20	63.28	64.20	64.20	94
Oct 16, 2024	62.59	62.59	62.59	62.59	62.59	-
Oct 15, 2024	62.01	62.82	62.01	62.82	62.82	320
Oct 14, 2024	64.27	64.91	64.27	64.91	64.91	8
Oct 11, 2024	64.51	64.51	64.51	64.51	64.51	-
Oct 10, 2024	63.84	63.97	63.49	63.97	63.97	25
Oct 9, 2024	61.75	63.42	61.75	63.42	63.42	750
Oct 8, 2024	61.73	61.73	61.57	61.57	61.57	53
Oct 7, 2024	62.19	62.19	62.19	62.19	62.19	-
Oct 4, 2024	60.78	61.24	60.78	61.24	61.24	8
Oct 3, 2024	61.15	61.15	61.15	61.15	61.15	-
Oct 2, 2024	61.55	61.55	61.23	61.23	61.23	9
Oct 1, 2024	62.24	62.34	62.24	62.34	62.34	122
Sep 30, 2024	61.86	62.40	61.86	62.40	62.40	9
Sep 27, 2024	61.38	61.38	61.38	61.38	61.38	-
Sep 26, 2024	61.43	61.43	61.43	61.43	61.43	-
Sep 25, 2024	61.46	61.46	61.19	61.19	61.19	6
Sep 24, 2024	61.79	61.79	61.79	61.79	61.79	-
Sep 23, 2024	60.93	61.15	60.68	60.68	60.68	11
Sep 20, 2024	59.51	59.51	59.51	59.51	59.51	-
Sep 19, 2024	59.93	59.93	59.93	59.93	59.93	-
Sep 18, 2024	60.95	61.35	60.87	60.90	60.90	81
Sep 17, 2024	60.51	61.43	60.51	61.43	61.43	40
Sep 16, 2024	60.49	60.49	60.49	60.49	60.49	-
Sep 13, 2024	59.73	59.73	59.73	59.73	59.73	-
Sep 12, 2024	61.00	61.40	60.91	61.40	61.40	71
Sep 11, 2024	59.74	60.14	59.74	60.14	60.14	30
Sep 10, 2024	59.78	59.78	59.78	59.78	59.78	-
Sep 9, 2024	60.67	60.67	60.67	60.67	60.67	-
Sep 6, 2024	60.01	60.66	59.95	59.95	59.95	48
Sep 5, 2024	61.23	61.23	60.87	60.87	60.87	28
Sep 4, 2024	61.48	62.34	61.48	62.34	62.34	32
Sep 3, 2024	62.02	62.04	62.02	62.04	62.04	40
Sep 2, 2024	62.06	62.22	62.06	62.22	62.22	12
Aug 30, 2024	63.08	63.08	63.08	63.08	63.08	-
Aug 29, 2024	62.83	64.46	62.83	64.46	64.46	400
Aug 28, 2024	63.87	64.04	63.87	64.04	64.04	1
Aug 27, 2024	63.58	64.20	63.58	64.20	64.20	142
Aug 26, 2024	62.33	63.68	62.33	63.68	63.68	51
Aug 23, 2024	61.22	63.20	61.22	63.20	63.20	220
Aug 22, 2024	55.60	60.65	55.60	60.65	60.65	302
Aug 21, 2024	52.94	53.95	52.94	53.95	53.95	25
Aug 20, 2024	53.82	53.90	53.15	53.15	53.15	178
Aug 19, 2024	52.41	52.41	52.41	52.41	52.41	40
Aug 16, 2024	52.94	52.97	52.94	52.97	52.97	150
Aug 15, 2024	51.72	52.65	51.54	52.65	52.65	20
Aug 14, 2024	51.31	51.31	51.08	51.08	51.08	19
Aug 13, 2024	50.44	51.03	50.44	51.03	51.03	1,010
Aug 12, 2024	51.51	51.99	51.51	51.99	51.99	20
Aug 9, 2024	51.37	51.71	51.37	51.43	51.43	18
Aug 8, 2024	50.33	50.33	50.33	50.33	50.33	-
Aug 7, 2024	51.35	51.35	51.35	51.35	51.35	-
Aug 6, 2024	51.95	51.95	51.14	51.14	51.14	31
Aug 5, 2024	50.96	50.96	50.47	50.47	50.47	16
Aug 2, 2024	53.74	53.74	53.33	53.33	53.33	9
Aug 1, 2024	56.04	56.08	55.32	55.32	55.32	467
Jul 31, 2024	56.70	56.70	56.70	56.70	56.70	-
Jul 30, 2024	55.44	55.44	55.44	55.44	55.44	360
Jul 29, 2024	55.60	55.67	55.45	55.45	55.45	47
Jul 26, 2024	54.88	55.28	54.88	55.24	55.24	17
Jul 25, 2024	53.37	53.37	53.37	53.37	53.37	-
Jul 24, 2024	53.91	54.47	53.88	53.88	53.88	21
Jul 23, 2024	53.38	54.95	53.38	54.92	54.92	128
Jul 22, 2024	54.02	54.02	54.00	54.00	54.00	20
Jul 19, 2024	54.35	54.35	54.15	54.15	54.15	75
Jul 18, 2024	54.02	54.02	53.99	53.99	53.99	4
Jul 17, 2024	53.74	53.89	53.36	53.89	53.89	1,239
Jul 16, 2024	53.41	53.41	53.41	53.41	53.41	-
Jul 15, 2024	52.82	52.90	52.82	52.90	52.90	1,000
Jul 12, 2024	51.78	51.78	51.78	51.78	51.78	-
Jul 11, 2024	51.46	52.00	51.46	52.00	52.00	25
Jul 10, 2024	52.39	52.39	52.39	52.39	52.39	-
Jul 9, 2024	52.89	52.89	52.89	52.89	52.89	-
Jul 8, 2024	53.51	53.51	53.51	53.51	53.51	12
Jul 5, 2024	53.75	54.07	53.75	54.07	54.07	40
Jul 4, 2024	54.07	54.55	54.07	54.55	54.55	66
Jul 3, 2024	54.06	54.71	54.06	54.71	54.71	15
Jul 2, 2024	54.81	54.81	54.50	54.50	54.50	140
Jul 1, 2024	55.20	55.20	54.58	55.11	55.11	422
Jun 28, 2024	54.54	54.82	54.50	54.82	54.82	40
Jun 27, 2024	53.52	53.52	53.52	53.52	53.52	-
Jun 26, 2024	54.10	54.10	54.10	54.10	54.10	-
Jun 25, 2024	53.80	54.32	53.78	54.32	54.32	114
Jun 24, 2024	54.75	54.75	53.82	53.82	53.82	75
Jun 21, 2024	54.23	54.23	54.07	54.07	54.07	10
Jun 20, 2024	52.42	52.75	52.42	52.75	52.75	82
Jun 19, 2024	52.13	52.68	52.13	52.15	52.15	13
Jun 18, 2024	52.86	53.08	52.52	52.52	52.52	114
Jun 17, 2024	53.70	54.30	53.00	53.00	53.00	259
Jun 14, 2024	53.45	54.35	53.45	54.35	54.35	25
Jun 13, 2024	56.10	56.10	54.38	54.38	54.38	9
Jun 12, 2024	58.28	58.28	56.75	56.75	56.75	500
Jun 11, 2024	58.16	58.16	58.06	58.06	58.06	3
Jun 10, 2024	58.10	58.60	57.98	58.60	58.60	22
Jun 7, 2024	57.72	58.26	57.72	57.91	57.91	20
Jun 6, 2024	56.63	56.63	56.63	56.63	56.63	-
Jun 5, 2024	56.47	57.01	56.47	57.01	57.01	30
Jun 4, 2024	56.86	56.86	56.86	56.86	56.86	2
Jun 3, 2024	56.41	56.41	56.41	56.41	56.41	30
May 31, 2024	55.49	55.49	55.49	55.49	55.49	-
May 30, 2024	56.50	56.96	56.50	56.50	56.50	120
May 29, 2024	56.71	56.98	56.71	56.98	56.98	17
May 28, 2024	58.01	58.01	57.50	57.50	57.50	125
May 27, 2024	58.01	58.01	58.01	58.01	58.01	-
May 24, 2024	57.50	57.85	57.50	57.85	57.85	67
May 23, 2024	59.35	59.81	58.00	58.00	58.00	73
May 22, 2024	59.14	59.14	59.14	59.14	59.14	53
May 21, 2024	57.71	59.59	57.71	58.50	58.50	262
May 20, 2024	58.86	59.22	58.74	58.74	58.74	151
May 17, 2024	58.40	58.40	58.40	58.40	58.40	3
May 16, 2024	58.41	58.68	58.25	58.68	58.68	60
May 15, 2024	58.41	58.91	58.41	58.91	58.91	20
May 14, 2024	58.18	58.78	58.18	58.49	58.49	245
May 13, 2024	57.40	58.39	57.40	58.39	58.39	25
May 10, 2024	56.59	56.59	56.59	56.59	56.59	-
May 9, 2024	56.60	56.60	56.60	56.60	56.60	-
May 8, 2024	57.60	57.60	57.51	57.51	57.51	1
May 7, 2024	57.16	57.16	57.16	57.16	57.16	-
May 6, 2024	57.21	57.64	57.21	57.34	57.34	24
May 3, 2024	58.55	58.55	58.55	58.55	58.55	-
May 2, 2024	57.18	57.18	57.18	57.18	57.18	-
Apr 30, 2024	58.85	58.89	58.85	58.89	58.89	25
Apr 29, 2024	57.73	59.41	57.73	59.27	59.27	294
Apr 26, 2024	57.87	57.87	57.67	57.67	57.67	47
Apr 25, 2024	56.61	57.32	56.61	57.32	57.32	2
Apr 24, 2024	58.00	58.00	58.00	58.00	58.00	-
Apr 23, 2024	55.55	55.87	55.55	55.87	55.87	40
Apr 22, 2024	55.81	56.28	55.81	55.95	55.95	33
Apr 19, 2024	55.66	55.70	55.66	55.70	55.70	5
Apr 18, 2024	55.33	56.67	55.33	56.67	56.67	125
Apr 17, 2024	55.71	55.71	55.63	55.63	55.63	10
Apr 16, 2024	56.39	56.42	56.39	56.42	56.42	40
Apr 15, 2024	57.01	58.04	57.01	57.07	57.07	150
Apr 12, 2024	58.07	58.25	58.07	58.25	58.25	20
Apr 11, 2024	57.65	58.08	57.65	58.08	58.08	23
Apr 10, 2024	58.53	59.14	58.53	59.14	59.14	210
Apr 9, 2024	57.81	57.81	57.81	57.81	57.81	-
Apr 8, 2024	57.82	57.82	57.82	57.82	57.82	-
Apr 5, 2024	58.16	58.62	58.16	58.62	58.62	10
Apr 4, 2024	58.25	58.25	58.25	58.25	58.25	-
Apr 3, 2024	58.75	58.75	58.64	58.64	58.64	20
Apr 2, 2024	60.03	60.03	60.03	60.03	60.03	-
Mar 28, 2024	61.20	61.21	61.20	61.21	61.21	3
Mar 27, 2024	61.07	61.07	61.07	61.07	61.07	-
Mar 26, 2024	61.31	61.38	61.31	61.38	61.38	217
Mar 25, 2024	61.17	61.17	60.61	60.61	60.61	115
Mar 22, 2024	61.09	61.09	61.09	61.09	61.09	-
Mar 21, 2024	61.15	61.71	61.15	61.58	61.58	17
Mar 20, 2024	60.86	61.43	60.86	61.43	61.43	39
Mar 19, 2024	60.86	61.10	60.86	61.10	61.10	85
Mar 18, 2024	60.55	60.84	60.55	60.84	60.84	15
Mar 15, 2024	61.57	61.92	60.77	60.77	60.77	98
Mar 14, 2024	62.51	63.43	62.00	62.00	62.00	173
Mar 13, 2024	63.63	63.63	63.54	63.54	63.54	7
Mar 12, 2024	63.69	64.49	63.69	64.42	64.42	86
Mar 11, 2024	60.88	64.14	60.79	64.14	64.14	55
Mar 8, 2024	60.84	62.09	60.84	62.09	62.09	65
Mar 7, 2024	60.36	60.36	60.36	60.36	60.36	-
Mar 6, 2024	61.21	61.87	61.06	61.06	61.06	27
Mar 5, 2024	63.48	63.48	63.34	63.34	63.34	10
Mar 4, 2024	64.97	65.17	64.37	64.37	64.37	672
Mar 1, 2024	65.24	65.34	65.24	65.34	65.34	7
Feb 29, 2024	63.49	64.99	63.49	64.99	64.99	470
Feb 28, 2024	62.48	64.25	61.96	64.25	64.25	52
Feb 27, 2024	63.79	65.75	60.62	62.24	62.24	521
Feb 26, 2024	58.81	59.18	58.65	58.76	58.76	420
Feb 23, 2024	57.03	57.45	57.03	57.45	57.45	53
Feb 22, 2024	57.66	57.66	57.04	57.29	57.29	135
Feb 21, 2024	56.32	56.41	56.31	56.41	56.41	19
Feb 20, 2024	57.72	57.72	56.61	56.61	56.61	66
Feb 19, 2024	57.61	58.24	57.61	58.24	58.24	96
Feb 16, 2024	59.36	59.36	59.36	59.36	59.36	-
Feb 15, 2024	60.16	60.16	59.42	59.42	59.42	302
Feb 14, 2024	59.12	60.55	59.12	59.30	59.30	194
Feb 13, 2024	59.51	59.91	58.92	58.92	58.92	108
Feb 12, 2024	61.13	61.28	61.13	61.28	61.28	19
Feb 9, 2024	59.01	60.90	59.01	60.90	60.90	257
Feb 8, 2024	59.00	59.00	59.00	59.00	59.00	100
Feb 7, 2024	58.84	58.84	58.30	58.30	58.30	11
Feb 6, 2024	59.07	59.70	59.07	59.25	59.25	27
Feb 5, 2024	59.03	59.20	59.03	59.20	59.20	23
Feb 2, 2024	60.01	60.01	59.95	59.95	59.95	25
Feb 1, 2024	59.67	59.79	59.48	59.48	59.48	142
Jan 31, 2024	61.25	61.25	60.25	60.25	60.25	26

ADP.F Automatic Data Processing, Inc.

292.15

+0.74%

2Y7.F Fastly, Inc.

10.20

+5.85%

307.F Shopify Inc.

112.86

-1.05%

ROP Roper Technologies, Inc.

575.65

+0.89%

NICE NICE Ltd.

166.14

+0.69%

FICO Fair Isaac Corporation

1,873.56

+0.38%

MANH Manhattan Associates, Inc.

208.59

-2.59%

DOCU DocuSign, Inc.

96.73

+0.92%

ADBE Adobe Inc.

437.45

-1.92%

APP AppLovin Corporation

369.59

+1.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zoom Communications Inc. (5ZM.F)

Related Tickers