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

Frankfurt - Delayed Quote EUR

Zoom Communications Inc. (5ZM.F)

63.72
-0.39
(-0.61%)
As of 8:04:42 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202563.7463.7463.7263.7263.723
Apr 23, 202564.1164.1164.1164.1164.11-
Apr 22, 202560.9660.9660.9660.9660.96-
Apr 17, 202562.7062.7062.7062.7062.70-
Apr 16, 202562.4663.8562.4663.8563.853
Apr 15, 202563.0363.0363.0363.0363.03-
Apr 14, 202563.6363.6363.4063.4063.4038
Apr 11, 202562.1062.2661.3161.3161.31262
Apr 10, 202564.9164.9164.9164.9164.91-
Apr 9, 202559.3260.4059.3259.6459.64775
Apr 8, 202562.1063.7862.1062.5062.50252
Apr 7, 202557.9862.1557.9862.1562.15121
Apr 4, 202565.7565.7562.0062.0062.00690
Apr 3, 202566.7066.7066.7066.7066.70-
Apr 2, 202568.2368.2368.2368.2368.23-
Apr 1, 202567.7567.7566.8466.8466.8415
Mar 31, 202568.3468.3468.3468.3468.34-
Mar 28, 202570.7570.7570.7570.7570.75-
Mar 27, 202571.8571.8571.8071.8071.8063
Mar 26, 202572.0272.0271.9271.9271.9220
Mar 25, 202572.0573.2572.0572.9272.9240
Mar 24, 202570.0670.7570.0670.7470.7430
Mar 21, 202569.8669.8669.8669.8669.86-
Mar 20, 202569.8769.8769.7369.7369.7350
Mar 19, 202568.8170.0068.8170.0070.005
Mar 18, 202568.3668.6868.3668.6868.6830
Mar 17, 202567.6069.4567.6069.4569.4525
Mar 14, 202566.7066.7066.7066.7066.70-
Mar 13, 202567.0867.0866.4766.4766.4715
Mar 12, 202566.8366.8366.8366.8366.83-
Mar 11, 202567.3067.3067.3067.3067.30-
Mar 10, 202569.5769.5769.5769.5769.57-
Mar 7, 202569.5570.0069.5570.0070.00100
Mar 6, 202569.6869.6868.8269.5469.5487
Mar 5, 202570.5170.5170.0070.0070.006
Mar 4, 202570.5570.8070.5570.8070.8017
Mar 3, 202570.7372.0070.7372.0072.00120
Feb 28, 202569.6569.9669.6569.9669.9613
Feb 27, 202570.6870.8770.6870.7970.7992
Feb 26, 202570.5471.3470.3070.3070.3055
Feb 25, 202574.8175.2069.9071.8971.89782
Feb 24, 202578.3479.2076.4976.4976.49216
Feb 21, 202579.5279.5279.3179.3279.322
Feb 20, 202581.1181.5981.1181.5981.5957
Feb 19, 202581.1881.1881.0081.0081.0098
Feb 18, 202581.3481.3481.3481.3481.34-
Feb 17, 202580.8380.8380.8380.8380.831
Feb 14, 202581.0481.0479.7080.6980.699
Feb 13, 202579.5979.5979.5979.5979.59-
Feb 12, 202580.4980.4979.1479.1479.14186
Feb 11, 202584.0484.0783.8683.8683.8644
Feb 10, 202583.1983.5383.1983.5383.5345
Feb 7, 202583.5083.7283.1183.6083.60117
Feb 6, 202582.6182.9682.6182.9682.96100
Feb 5, 202582.2782.7381.9382.7382.7390
Feb 4, 202583.2083.2083.0883.0883.0850
Feb 3, 202582.8383.3082.8383.3083.30130
Jan 31, 202583.8283.8283.8283.8283.82-
Jan 30, 202583.4984.3083.4984.3084.307
Jan 29, 202584.8485.5283.9483.9483.94126
Jan 28, 202578.2485.0078.2485.0085.00217
Jan 27, 202574.3977.7074.1577.7077.7052
Jan 24, 202576.2676.6676.2676.6676.66115
Jan 23, 202575.8176.3975.8176.3976.3930
Jan 22, 202575.3675.3675.2175.2175.2120
Jan 21, 202575.0275.4775.0275.0675.0689
Jan 20, 202575.3375.3374.7674.7674.763
Jan 17, 202576.9677.5676.9377.5677.5655
Jan 16, 202577.6477.6477.6477.6477.64-
Jan 15, 202576.6876.6876.6576.6576.6510
Jan 14, 202576.7876.7876.7876.7876.78-
Jan 13, 202576.8477.2476.8477.2477.2410
Jan 10, 202577.0277.1277.0277.1277.122,105
Jan 9, 202577.0977.0977.0277.0277.0212
Jan 8, 202577.7477.7477.7477.7477.74-
Jan 7, 202578.7078.7078.6578.6578.65150
Jan 6, 202579.9579.9579.9579.9579.95-
Jan 3, 202579.2979.2979.2979.2979.29-
Jan 2, 202578.7479.0878.7479.0879.0862
Dec 30, 202479.8080.0079.8080.0080.0034
Dec 27, 202481.5381.5381.4181.4181.41212
Dec 23, 202482.3782.6982.3182.3182.3122
Dec 20, 202480.3080.3079.7779.7779.776
Dec 19, 202479.9180.2979.9180.2980.2940
Dec 18, 202480.1481.2580.1481.2581.258
Dec 17, 202479.3179.9178.7379.9179.9125
Dec 16, 202479.3380.1779.3379.7179.71157
Dec 13, 202483.0483.0480.3680.3680.3632
Dec 12, 202482.0183.0082.0183.0083.0060
Dec 11, 202479.2782.3579.2782.3582.35150
Dec 10, 202480.5480.9780.3380.3380.3321
Dec 9, 202481.2681.6681.2681.3681.36114
Dec 6, 202478.5581.8078.5081.8081.80236
Dec 5, 202479.0880.2479.0879.4379.43292
Dec 4, 202478.3279.5078.3279.5079.5025
Dec 3, 202478.9378.9378.6278.6678.6643
Dec 2, 202478.1378.1378.1378.1378.13-
Nov 29, 202480.5780.5780.5780.5780.57-
Nov 28, 202480.6580.9880.6580.9880.9822
Nov 27, 202478.2280.2878.2280.2880.28130
Nov 26, 202480.2780.2774.7778.7678.76815
Nov 25, 202484.0488.3583.4884.9784.97490
Nov 22, 202477.1982.1977.1982.1982.19793
Nov 21, 202474.4377.5974.4377.5977.59161
Nov 20, 202473.2073.2073.2073.2073.20-
Nov 19, 202474.3874.3874.2774.2774.2714
Nov 18, 202477.0077.0074.9674.9674.96175
Nov 15, 202477.6077.7676.9976.9976.9918
Nov 14, 202480.2980.5480.2980.5480.5450
Nov 13, 202480.5281.2080.3780.3780.37621
Nov 12, 202480.1582.0078.8580.9380.9346
Nov 11, 202476.4680.7976.4680.6080.60339
Nov 8, 202474.0575.4874.0575.4875.4899
Nov 7, 202473.7673.7673.7673.7673.7633
Nov 6, 202472.6874.6072.6874.6074.60100
Nov 5, 202469.1869.1869.1869.1869.18-
Nov 4, 202469.1169.6569.1169.6569.65100
Nov 1, 202468.4068.4068.4068.4068.40-
Oct 31, 202468.3369.0268.3369.0269.02117
Oct 30, 202469.4269.4269.4269.4269.42-
Oct 29, 202468.0070.1968.0070.1970.19105
Oct 28, 202467.0167.6066.9567.6067.6055
Oct 25, 202466.8967.5466.8967.5467.5424
Oct 24, 202467.0167.9067.0167.6467.6476
Oct 23, 202466.5166.5166.5166.5166.51-
Oct 22, 202466.3766.8366.0366.8366.8365
Oct 21, 202464.6465.4364.6065.4365.4360
Oct 18, 202464.4765.0064.4765.0065.0033
Oct 17, 202463.2864.2063.2864.2064.2094
Oct 16, 202462.5962.5962.5962.5962.59-
Oct 15, 202462.0162.8262.0162.8262.82320
Oct 14, 202464.2764.9164.2764.9164.918
Oct 11, 202464.5164.5164.5164.5164.51-
Oct 10, 202463.8463.9763.4963.9763.9725
Oct 9, 202461.7563.4261.7563.4263.42750
Oct 8, 202461.7361.7361.5761.5761.5753
Oct 7, 202462.1962.1962.1962.1962.19-
Oct 4, 202460.7861.2460.7861.2461.248
Oct 3, 202461.1561.1561.1561.1561.15-
Oct 2, 202461.5561.5561.2361.2361.239
Oct 1, 202462.2462.3462.2462.3462.34122
Sep 30, 202461.8662.4061.8662.4062.409
Sep 27, 202461.3861.3861.3861.3861.38-
Sep 26, 202461.4361.4361.4361.4361.43-
Sep 25, 202461.4661.4661.1961.1961.196
Sep 24, 202461.7961.7961.7961.7961.79-
Sep 23, 202460.9361.1560.6860.6860.6811
Sep 20, 202459.5159.5159.5159.5159.51-
Sep 19, 202459.9359.9359.9359.9359.93-
Sep 18, 202460.9561.3560.8760.9060.9081
Sep 17, 202460.5161.4360.5161.4361.4340
Sep 16, 202460.4960.4960.4960.4960.49-
Sep 13, 202459.7359.7359.7359.7359.73-
Sep 12, 202461.0061.4060.9161.4061.4071
Sep 11, 202459.7460.1459.7460.1460.1430
Sep 10, 202459.7859.7859.7859.7859.78-
Sep 9, 202460.6760.6760.6760.6760.67-
Sep 6, 202460.0160.6659.9559.9559.9548
Sep 5, 202461.2361.2360.8760.8760.8728
Sep 4, 202461.4862.3461.4862.3462.3432
Sep 3, 202462.0262.0462.0262.0462.0440
Sep 2, 202462.0662.2262.0662.2262.2212
Aug 30, 202463.0863.0863.0863.0863.08-
Aug 29, 202462.8364.4662.8364.4664.46400
Aug 28, 202463.8764.0463.8764.0464.041
Aug 27, 202463.5864.2063.5864.2064.20142
Aug 26, 202462.3363.6862.3363.6863.6851
Aug 23, 202461.2263.2061.2263.2063.20220
Aug 22, 202455.6060.6555.6060.6560.65302
Aug 21, 202452.9453.9552.9453.9553.9525
Aug 20, 202453.8253.9053.1553.1553.15178
Aug 19, 202452.4152.4152.4152.4152.4140
Aug 16, 202452.9452.9752.9452.9752.97150
Aug 15, 202451.7252.6551.5452.6552.6520
Aug 14, 202451.3151.3151.0851.0851.0819
Aug 13, 202450.4451.0350.4451.0351.031,010
Aug 12, 202451.5151.9951.5151.9951.9920
Aug 9, 202451.3751.7151.3751.4351.4318
Aug 8, 202450.3350.3350.3350.3350.33-
Aug 7, 202451.3551.3551.3551.3551.35-
Aug 6, 202451.9551.9551.1451.1451.1431
Aug 5, 202450.9650.9650.4750.4750.4716
Aug 2, 202453.7453.7453.3353.3353.339
Aug 1, 202456.0456.0855.3255.3255.32467
Jul 31, 202456.7056.7056.7056.7056.70-
Jul 30, 202455.4455.4455.4455.4455.44360
Jul 29, 202455.6055.6755.4555.4555.4547
Jul 26, 202454.8855.2854.8855.2455.2417
Jul 25, 202453.3753.3753.3753.3753.37-
Jul 24, 202453.9154.4753.8853.8853.8821
Jul 23, 202453.3854.9553.3854.9254.92128
Jul 22, 202454.0254.0254.0054.0054.0020
Jul 19, 202454.3554.3554.1554.1554.1575
Jul 18, 202454.0254.0253.9953.9953.994
Jul 17, 202453.7453.8953.3653.8953.891,239
Jul 16, 202453.4153.4153.4153.4153.41-
Jul 15, 202452.8252.9052.8252.9052.901,000
Jul 12, 202451.7851.7851.7851.7851.78-
Jul 11, 202451.4652.0051.4652.0052.0025
Jul 10, 202452.3952.3952.3952.3952.39-
Jul 9, 202452.8952.8952.8952.8952.89-
Jul 8, 202453.5153.5153.5153.5153.5112
Jul 5, 202453.7554.0753.7554.0754.0740
Jul 4, 202454.0754.5554.0754.5554.5566
Jul 3, 202454.0654.7154.0654.7154.7115
Jul 2, 202454.8154.8154.5054.5054.50140
Jul 1, 202455.2055.2054.5855.1155.11422
Jun 28, 202454.5454.8254.5054.8254.8240
Jun 27, 202453.5253.5253.5253.5253.52-
Jun 26, 202454.1054.1054.1054.1054.10-
Jun 25, 202453.8054.3253.7854.3254.32114
Jun 24, 202454.7554.7553.8253.8253.8275
Jun 21, 202454.2354.2354.0754.0754.0710
Jun 20, 202452.4252.7552.4252.7552.7582
Jun 19, 202452.1352.6852.1352.1552.1513
Jun 18, 202452.8653.0852.5252.5252.52114
Jun 17, 202453.7054.3053.0053.0053.00259
Jun 14, 202453.4554.3553.4554.3554.3525
Jun 13, 202456.1056.1054.3854.3854.389
Jun 12, 202458.2858.2856.7556.7556.75500
Jun 11, 202458.1658.1658.0658.0658.063
Jun 10, 202458.1058.6057.9858.6058.6022
Jun 7, 202457.7258.2657.7257.9157.9120
Jun 6, 202456.6356.6356.6356.6356.63-
Jun 5, 202456.4757.0156.4757.0157.0130
Jun 4, 202456.8656.8656.8656.8656.862
Jun 3, 202456.4156.4156.4156.4156.4130
May 31, 202455.4955.4955.4955.4955.49-
May 30, 202456.5056.9656.5056.5056.50120
May 29, 202456.7156.9856.7156.9856.9817
May 28, 202458.0158.0157.5057.5057.50125
May 27, 202458.0158.0158.0158.0158.01-
May 24, 202457.5057.8557.5057.8557.8567
May 23, 202459.3559.8158.0058.0058.0073
May 22, 202459.1459.1459.1459.1459.1453
May 21, 202457.7159.5957.7158.5058.50262
May 20, 202458.8659.2258.7458.7458.74151
May 17, 202458.4058.4058.4058.4058.403
May 16, 202458.4158.6858.2558.6858.6860
May 15, 202458.4158.9158.4158.9158.9120
May 14, 202458.1858.7858.1858.4958.49245
May 13, 202457.4058.3957.4058.3958.3925
May 10, 202456.5956.5956.5956.5956.59-
May 9, 202456.6056.6056.6056.6056.60-
May 8, 202457.6057.6057.5157.5157.511
May 7, 202457.1657.1657.1657.1657.16-
May 6, 202457.2157.6457.2157.3457.3424
May 3, 202458.5558.5558.5558.5558.55-
May 2, 202457.1857.1857.1857.1857.18-
Apr 30, 202458.8558.8958.8558.8958.8925
Apr 29, 202457.7359.4157.7359.2759.27294
Apr 26, 202457.8757.8757.6757.6757.6747
Apr 25, 202456.6157.3256.6157.3257.322
Apr 24, 202458.0058.0058.0058.0058.00-

Related Tickers

TT8.DE The Trade Desk, Inc.
45.95
+2.00%
 
307.F Shopify Inc.
79.56
-1.60%
 
6RV.F AppLovin Corporation
234.45
+3.37%
 
MIGA.F MicroStrategy Incorporated
306.90
-0.03%
 
ANSS ANSYS, Inc.
315.94
+2.38%
 
PEGA Pegasystems Inc.
89.08
+0.60%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
93.36
+2.63%
 
TTD The Trade Desk, Inc.
52.70
+5.23%
 
ADBE Adobe Inc.
359.02
+2.00%
 
APP AppLovin Corporation
270.04
+7.01%