Frankfurt - Delayed Quote EUR

ZEAL Network SE (TIMA.F)

40.60

-1.90

(-4.47%)

As of 9:18:08 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	40.40	40.60	40.40	40.60	40.60	38
Apr 10, 2025	42.50	42.50	42.50	42.50	42.50	-
Apr 9, 2025	39.40	39.90	39.40	39.60	39.60	-
Apr 8, 2025	39.80	39.90	39.70	39.90	39.90	-
Apr 7, 2025	38.30	40.00	38.30	40.00	40.00	38
Apr 4, 2025	42.60	42.60	39.00	39.00	39.00	34
Apr 3, 2025	44.70	44.70	43.50	43.50	43.50	-
Apr 2, 2025	44.00	44.30	44.00	44.30	44.30	-
Apr 1, 2025	43.70	43.70	43.50	43.50	43.50	-
Mar 31, 2025	42.70	42.70	41.90	42.50	42.50	45
Mar 28, 2025	42.90	42.90	42.50	42.50	42.50	-
Mar 27, 2025	42.90	43.00	42.90	43.00	43.00	-
Mar 26, 2025	42.50	42.90	42.50	42.90	42.90	-
Mar 25, 2025	41.00	41.00	40.80	40.80	40.80	-
Mar 24, 2025	40.70	41.20	40.70	41.20	41.20	-
Mar 21, 2025	40.60	40.80	40.60	40.80	40.80	-
Mar 20, 2025	42.30	42.40	42.20	42.20	42.20	-
Mar 19, 2025	40.80	42.30	40.80	42.30	42.30	-
Mar 18, 2025	41.00	41.00	40.60	40.60	40.60	-
Mar 17, 2025	40.90	40.90	40.80	40.80	40.80	-
Mar 14, 2025	41.10	41.10	41.10	41.10	41.10	-
Mar 13, 2025	42.50	42.50	42.50	42.50	42.50	-
Mar 12, 2025	42.90	42.90	42.50	42.50	42.50	-
Mar 11, 2025	42.50	42.50	42.50	42.50	42.50	-
Mar 10, 2025	42.40	42.40	42.40	42.40	42.40	-
Mar 7, 2025	42.80	42.80	42.80	42.80	42.80	-
Mar 6, 2025	43.20	43.20	43.20	43.20	43.20	-
Mar 5, 2025	43.00	43.00	43.00	43.00	43.00	-
Mar 4, 2025	41.10	41.50	41.10	41.50	41.50	-
Mar 3, 2025	40.70	41.60	40.70	41.60	41.60	-
Feb 28, 2025	41.60	41.60	41.50	41.50	41.50	-
Feb 27, 2025	41.90	41.90	41.70	41.70	41.70	-
Feb 26, 2025	42.40	42.40	41.90	41.90	41.90	-
Feb 25, 2025	43.30	43.30	43.30	43.30	43.30	-
Feb 24, 2025	43.40	43.40	43.00	43.00	43.00	-
Feb 21, 2025	44.20	44.20	44.20	44.20	44.20	-
Feb 20, 2025	42.50	42.50	41.90	41.90	41.90	-
Feb 19, 2025	43.50	43.50	43.50	43.50	43.50	-
Feb 18, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 17, 2025	44.00	44.00	43.60	43.60	43.60	36
Feb 14, 2025	44.90	44.90	44.20	44.20	44.20	330
Feb 13, 2025	44.50	44.50	44.30	44.30	44.30	-
Feb 12, 2025	44.10	44.10	44.10	44.10	44.10	-
Feb 11, 2025	44.20	44.20	44.10	44.10	44.10	-
Feb 10, 2025	43.80	43.80	43.40	43.40	43.40	-
Feb 7, 2025	45.60	45.60	44.40	44.40	44.40	250
Feb 6, 2025	46.40	46.40	46.20	46.20	46.20	-
Feb 5, 2025	46.30	46.50	46.30	46.50	46.50	5
Feb 4, 2025	46.60	46.60	46.50	46.50	46.50	-
Feb 3, 2025	45.00	46.80	45.00	46.80	46.80	31
Jan 31, 2025	44.70	44.70	44.70	44.70	44.70	-
Jan 30, 2025	46.20	46.20	44.00	44.70	44.70	79
Jan 29, 2025	46.00	46.00	45.30	45.70	45.70	7
Jan 28, 2025	46.00	46.10	46.00	46.10	46.10	-
Jan 27, 2025	46.40	46.40	46.00	46.00	46.00	14
Jan 24, 2025	47.10	47.10	47.10	47.10	47.10	-
Jan 23, 2025	47.10	47.30	46.70	47.30	47.30	22
Jan 22, 2025	45.60	45.60	45.60	45.60	45.60	-
Jan 21, 2025	45.30	45.70	45.30	45.70	45.70	22
Jan 20, 2025	45.80	46.00	45.80	46.00	46.00	5
Jan 17, 2025	45.40	45.40	45.40	45.40	45.40	-
Jan 16, 2025	46.50	46.50	46.50	46.50	46.50	-
Jan 15, 2025	46.40	46.40	46.40	46.40	46.40	-
Jan 14, 2025	47.20	47.20	46.40	46.40	46.40	30
Jan 13, 2025	46.60	47.10	46.10	47.00	47.00	96
Jan 10, 2025	46.70	46.90	44.80	45.00	45.00	274
Jan 9, 2025	48.50	48.50	47.60	47.60	47.60	3
Jan 8, 2025	47.60	48.70	47.60	48.70	48.70	22
Jan 7, 2025	48.80	48.80	47.20	47.80	47.80	84
Jan 6, 2025	48.90	49.30	48.90	49.30	49.30	25
Jan 3, 2025	48.90	48.90	48.90	48.90	48.90	22
Jan 2, 2025	49.30	49.30	49.30	49.30	49.30	-
Dec 30, 2024	49.00	50.00	49.00	50.00	50.00	22
Dec 27, 2024	48.70	49.50	48.70	49.50	49.50	91
Dec 23, 2024	47.50	48.50	47.40	48.50	48.50	1,508
Dec 20, 2024	47.90	47.90	46.90	46.90	46.90	37
Dec 19, 2024	46.20	48.50	46.20	48.50	48.50	25
Dec 18, 2024	47.10	47.70	46.90	47.70	47.70	550
Dec 17, 2024	45.80	47.80	45.60	47.80	47.80	844
Dec 16, 2024	44.20	46.40	44.20	46.40	46.40	1,228
Dec 13, 2024	44.70	44.90	44.30	44.90	44.90	30
Dec 12, 2024	43.90	44.30	43.90	44.30	44.30	-
Dec 11, 2024	43.60	44.00	43.60	44.00	44.00	-
Dec 10, 2024	44.10	44.10	44.10	44.10	44.10	-
Dec 9, 2024	44.10	44.50	44.10	44.10	44.10	10
Dec 6, 2024	43.70	43.70	43.70	43.70	43.70	-
Dec 5, 2024	43.60	43.60	43.60	43.60	43.60	-
Dec 4, 2024	43.30	43.30	43.20	43.20	43.20	-
Dec 3, 2024	42.40	43.20	42.40	43.20	43.20	-
Dec 2, 2024	43.20	43.20	43.20	43.20	43.20	-
Nov 29, 2024	43.90	43.90	43.50	43.50	43.50	-
Nov 28, 2024	44.00	44.00	44.00	44.00	44.00	-
Nov 27, 2024	43.70	43.70	43.60	43.60	43.60	-
Nov 26, 2024	43.30	43.70	43.30	43.70	43.70	-
Nov 25, 2024	43.20	43.20	43.20	43.20	43.20	-
Nov 22, 2024	42.90	43.10	42.90	43.10	43.10	250
Nov 21, 2024	43.30	43.30	43.00	43.00	43.00	30
Nov 20, 2024	43.10	43.10	43.10	43.10	43.10	-
Nov 19, 2024	43.20	43.30	43.00	43.00	43.00	452
Nov 18, 2024	42.10	42.10	41.70	41.70	41.70	-
Nov 15, 2024	41.80	42.00	41.80	42.00	42.00	-
Nov 14, 2024	42.70	42.70	41.80	41.80	41.80	100
Nov 13, 2024	42.70	42.80	42.70	42.70	42.70	240
Nov 12, 2024	42.80	42.80	42.80	42.80	42.80	-
Nov 11, 2024	42.90	42.90	42.90	42.90	42.90	-
Nov 8, 2024	42.70	43.00	42.70	43.00	43.00	150
Nov 7, 2024	42.80	42.80	42.60	42.60	42.60	-
Nov 6, 2024	41.80	42.70	41.50	42.70	42.70	906
Nov 5, 2024	39.70	39.70	39.00	39.00	39.00	100
Nov 4, 2024	40.60	40.60	39.70	39.70	39.70	-
Nov 1, 2024	39.50	40.90	39.50	40.90	40.90	60
Oct 31, 2024	39.50	39.50	39.50	39.50	39.50	-
Oct 30, 2024	39.10	39.70	39.10	39.70	39.70	5
Oct 29, 2024	37.90	39.10	37.90	39.10	39.10	-
Oct 28, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 25, 2024	38.20	38.20	36.80	36.80	36.80	-
Oct 24, 2024	35.90	35.90	35.60	35.60	35.60	-
Oct 23, 2024	35.60	35.70	35.60	35.70	35.70	-
Oct 22, 2024	36.00	36.00	35.60	35.70	35.70	200
Oct 21, 2024	36.00	36.20	36.00	36.20	36.20	-
Oct 18, 2024	35.70	35.70	35.60	35.60	35.60	-
Oct 17, 2024	36.40	36.40	36.00	36.00	36.00	200
Oct 16, 2024	36.50	36.50	36.40	36.40	36.40	-
Oct 15, 2024	36.20	36.20	35.90	35.90	35.90	-
Oct 14, 2024	36.80	37.00	36.80	37.00	37.00	-
Oct 11, 2024	36.80	37.50	36.80	37.50	37.50	27
Oct 10, 2024	37.90	37.90	37.90	37.90	37.90	-
Oct 9, 2024	37.80	37.80	37.70	37.70	37.70	-
Oct 8, 2024	37.90	38.60	37.90	38.60	38.60	120
Oct 7, 2024	37.20	37.50	37.20	37.50	37.50	50
Oct 4, 2024	37.10	37.10	37.00	37.00	37.00	-
Oct 3, 2024	36.00	36.00	35.90	35.90	35.90	-
Oct 2, 2024	35.60	35.60	35.60	35.60	35.60	-
Oct 1, 2024	36.60	36.60	36.20	36.20	36.20	-
Sep 30, 2024	36.30	36.50	36.30	36.50	36.50	-
Sep 27, 2024	35.70	35.80	35.70	35.80	35.80	-
Sep 26, 2024	35.90	35.90	35.90	35.90	35.90	-
Sep 25, 2024	35.50	35.50	35.50	35.50	35.50	90
Sep 24, 2024	34.80	34.80	34.80	34.80	34.80	-
Sep 23, 2024	34.90	34.90	34.70	34.70	34.70	-
Sep 20, 2024	34.30	34.30	34.30	34.30	34.30	-
Sep 19, 2024	33.10	33.10	33.10	33.10	33.10	-
Sep 18, 2024	33.10	33.10	33.10	33.10	33.10	-
Sep 17, 2024	32.60	32.60	32.60	32.60	32.60	-
Sep 16, 2024	31.80	31.80	31.50	31.50	31.50	-
Sep 13, 2024	31.40	31.40	31.10	31.10	31.10	-
Sep 12, 2024	31.60	31.60	31.60	31.60	31.60	-
Sep 11, 2024	32.80	32.80	32.00	32.00	32.00	100
Sep 10, 2024	32.90	32.90	32.50	32.50	32.50	-
Sep 9, 2024	32.40	32.40	32.40	32.40	32.40	8
Sep 6, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 5, 2024	32.90	32.90	32.90	32.90	32.90	-
Sep 4, 2024	32.70	32.70	32.70	32.70	32.70	-
Sep 3, 2024	34.00	34.50	34.00	34.50	34.50	-
Sep 2, 2024	35.10	35.10	35.00	35.00	35.00	-
Aug 30, 2024	35.20	35.20	35.20	35.20	35.20	-
Aug 29, 2024	35.50	35.60	35.30	35.60	35.60	57
Aug 28, 2024	35.50	35.50	35.20	35.20	35.20	-
Aug 27, 2024	35.10	35.10	35.10	35.10	35.10	-
Aug 26, 2024	35.40	35.40	35.40	35.40	35.40	-
Aug 23, 2024	35.70	35.70	35.00	35.00	35.00	-
Aug 22, 2024	35.00	35.00	35.00	35.00	35.00	-
Aug 21, 2024	35.80	35.80	35.10	35.10	35.10	-
Aug 20, 2024	36.00	36.00	35.70	35.70	35.70	-
Aug 19, 2024	36.30	36.30	36.20	36.20	36.20	-
Aug 16, 2024	35.90	36.00	35.90	36.00	36.00	-
Aug 15, 2024	36.90	36.90	36.70	36.70	36.70	-
Aug 14, 2024	37.10	37.10	36.90	36.90	36.90	80
Aug 13, 2024	36.90	37.00	36.90	37.00	37.00	-
Aug 12, 2024	37.00	37.10	37.00	37.10	37.10	105
Aug 9, 2024	37.30	37.30	37.30	37.30	37.30	-
Aug 8, 2024	37.20	37.50	37.20	37.50	37.50	415
Aug 7, 2024	36.00	37.50	36.00	37.50	37.50	-
Aug 6, 2024	34.60	34.60	34.40	34.40	34.40	-
Aug 5, 2024	34.40	34.50	34.00	34.00	34.00	440
Aug 2, 2024	36.50	36.50	35.80	35.80	35.80	-
Aug 1, 2024	35.70	36.20	35.70	36.20	36.20	415
Jul 31, 2024	34.90	35.20	34.90	35.20	35.20	-
Jul 30, 2024	35.70	35.70	35.70	35.70	35.70	-
Jul 29, 2024	34.80	34.80	34.80	34.80	34.80	-
Jul 26, 2024	35.00	35.00	35.00	35.00	35.00	-
Jul 25, 2024	34.90	34.90	34.90	34.90	34.90	-
Jul 24, 2024	35.60	35.60	35.00	35.00	35.00	275
Jul 23, 2024	35.00	35.70	35.00	35.50	35.50	476
Jul 22, 2024	35.40	35.50	35.30	35.50	35.50	-
Jul 19, 2024	36.50	36.50	36.30	36.30	36.30	-
Jul 18, 2024	36.70	36.70	36.60	36.60	36.60	-
Jul 17, 2024	36.20	36.40	36.20	36.40	36.40	-
Jul 16, 2024	37.00	37.00	36.40	36.40	36.40	-
Jul 15, 2024	37.20	37.40	37.10	37.10	37.10	-
Jul 12, 2024	36.40	36.50	36.30	36.50	36.50	-
Jul 11, 2024	34.80	36.50	34.70	36.50	36.50	8
Jul 10, 2024	34.00	34.00	34.00	34.00	34.00	60
Jul 9, 2024	33.80	34.90	33.80	34.20	34.20	123
Jul 8, 2024	33.80	34.30	33.80	34.30	34.30	40
Jul 5, 2024	34.00	34.00	34.00	34.00	34.00	-
Jul 4, 2024	34.20	34.20	34.20	34.20	34.20	-
Jul 3, 2024	33.90	33.90	33.90	33.90	33.90	-
Jul 2, 2024	34.20	34.20	34.20	34.20	34.20	-
Jul 1, 2024	34.30	34.60	34.30	34.60	34.60	-
Jun 28, 2024	34.40	34.50	34.40	34.50	34.50	-
Jun 27, 2024	34.60	34.60	34.50	34.50	34.50	-
Jun 26, 2024	33.90	33.90	33.90	33.90	33.90	-
Jun 25, 2024	34.40	34.40	34.40	34.40	34.40	-
Jun 24, 2024	33.80	33.80	33.80	33.80	33.80	-
Jun 21, 2024	34.70	34.70	34.50	34.50	34.50	-
Jun 20, 2024	35.10	35.10	35.10	35.10	35.10	-
Jun 19, 2024	35.00	35.60	35.00	35.60	35.60	500
Jun 18, 2024	35.00	35.00	35.00	35.00	35.00	-
Jun 17, 2024	34.80	35.00	34.80	35.00	35.00	-
Jun 14, 2024	34.90	35.00	34.90	35.00	35.00	-
Jun 13, 2024	35.00	35.00	34.80	34.80	34.80	100
Jun 12, 2024	35.20	35.20	35.20	35.20	35.20	-
Jun 11, 2024	35.60	35.60	35.60	35.60	35.60	124
Jun 10, 2024	35.10	35.10	35.10	35.10	35.10	-
Jun 7, 2024	35.60	35.60	35.50	35.50	35.50	100
Jun 6, 2024	36.20	37.50	36.20	36.50	36.50	550
Jun 5, 2024	35.00	35.00	35.00	35.00	35.00	-
Jun 4, 2024	34.80	34.80	34.80	34.80	34.80	-
Jun 3, 2024	35.10	35.10	35.10	35.10	35.10	-
May 31, 2024	34.70	35.10	34.70	35.10	35.10	10
May 30, 2024	34.10	34.30	34.10	34.20	34.20	-
May 29, 2024	1.10 Dividend
May 29, 2024	33.10	33.10	33.10	33.10	33.10	-
May 28, 2024	34.70	34.90	34.70	34.90	33.80	30
May 27, 2024	35.20	35.20	35.10	35.10	33.99	-
May 24, 2024	34.60	35.90	34.60	35.50	34.38	1,303
May 23, 2024	35.20	35.20	35.20	35.20	34.09	-
May 22, 2024	35.40	35.40	35.30	35.30	34.19	-
May 21, 2024	35.40	35.50	35.40	35.50	34.38	-
May 20, 2024	35.70	35.70	35.70	35.70	34.57	-
May 17, 2024	35.70	35.70	35.60	35.60	34.48	-
May 16, 2024	36.20	36.20	36.00	36.00	34.87	-
May 15, 2024	36.00	36.00	36.00	36.00	34.87	-
May 14, 2024	36.10	36.10	35.70	35.70	34.57	-
May 13, 2024	35.80	35.80	35.70	35.70	34.57	-
May 10, 2024	34.80	35.00	34.80	35.00	33.90	-
May 9, 2024	36.00	36.00	35.10	35.10	33.99	-
May 8, 2024	35.40	35.40	35.40	35.40	34.28	-
May 7, 2024	34.50	34.60	34.50	34.60	33.51	-
May 6, 2024	35.10	35.10	34.90	34.90	33.80	-
May 3, 2024	34.40	34.50	34.40	34.50	33.41	-
May 2, 2024	34.20	34.20	34.20	34.20	33.12	-
Apr 30, 2024	34.70	34.70	34.70	34.70	33.61	-
Apr 29, 2024	35.20	35.20	34.70	34.80	33.70	10
Apr 26, 2024	34.70	34.70	34.60	34.60	33.51	-
Apr 25, 2024	34.80	35.00	34.80	34.90	33.80	15
Apr 24, 2024	35.30	35.30	34.80	34.80	33.70	471
Apr 23, 2024	34.80	34.80	34.80	34.80	33.70	-
Apr 22, 2024	33.50	34.40	33.50	34.40	33.32	106
Apr 19, 2024	33.10	33.10	33.10	33.10	32.06	-
Apr 18, 2024	34.20	34.20	34.00	34.00	32.93	-
Apr 17, 2024	32.90	32.90	32.60	32.60	31.57	-
Apr 16, 2024	33.80	33.80	33.00	33.00	31.96	-
Apr 15, 2024	34.20	34.20	34.00	34.00	32.93	-
Apr 12, 2024	34.80	34.80	34.50	34.50	33.41	-
Apr 11, 2024	34.50	34.50	34.50	34.50	33.41	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ZEAL Network SE (TIMA.F)