Stuttgart - Delayed Quote EUR

Z Holdings Corp (YOJ.SG)

Compare
2.6200
-0.1800
(-6.43%)
At close: January 20 at 8:19:58 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252.62002.62002.62002.62002.6200-
Jan 17, 20252.66002.80002.66002.80002.800012,571
Jan 16, 20252.64002.64002.64002.64002.6400-
Jan 15, 20252.62002.66002.60002.66002.66003,099
Jan 14, 20252.62002.62002.62002.62002.6200-
Jan 13, 20252.62002.62002.62002.62002.6200-
Jan 10, 20252.60002.64002.58002.58002.5800766
Jan 9, 20252.58002.58002.58002.58002.5800-
Jan 8, 20252.58002.58002.58002.58002.5800-
Jan 7, 20252.56002.62002.56002.62002.62002,142
Jan 6, 20252.54002.54002.54002.54002.5400-
Jan 3, 20252.54002.54002.54002.54002.5400-
Jan 2, 20252.52002.52002.52002.52002.5200-
Dec 30, 20242.52002.52002.52002.52002.5200-
Dec 27, 20242.56002.56002.56002.56002.5600-
Dec 23, 20242.56002.56002.46002.46002.4600-
Dec 20, 20242.60002.60002.60002.60002.6000-
Dec 19, 20242.64002.64002.60002.60002.6000-
Dec 18, 20242.70002.70002.68002.68002.6800417
Dec 17, 20242.72002.72002.72002.72002.7200-
Dec 16, 20242.70002.70002.70002.70002.7000-
Dec 13, 20242.72002.72002.72002.72002.7200-
Dec 12, 20242.72002.72002.72002.72002.7200-
Dec 11, 20242.74002.74002.74002.74002.7400-
Dec 10, 20242.70002.70002.70002.70002.7000-
Dec 9, 20242.72002.72002.72002.72002.7200-
Dec 6, 20242.68002.68002.68002.68002.6800-
Dec 5, 20242.68002.68002.68002.68002.6800-
Dec 4, 20242.70002.76002.70002.76002.7600103
Dec 3, 20242.66002.66002.66002.66002.66001,559
Dec 2, 20242.62002.62002.62002.62002.6200-
Nov 29, 20242.58002.58002.58002.58002.5800-
Nov 28, 20242.56002.56002.56002.56002.5600-
Nov 27, 20242.56002.56002.56002.56002.5600-
Nov 26, 20242.54002.54002.54002.54002.5400-
Nov 25, 20242.54002.54002.54002.54002.5400-
Nov 22, 20242.54002.54002.54002.54002.5400-
Nov 21, 20242.52002.52002.50002.50002.50009,079
Nov 20, 20242.50002.50002.50002.50002.5000-
Nov 19, 20242.50002.50002.50002.50002.5000-
Nov 18, 20242.48002.52002.48002.52002.5200166
Nov 15, 20242.46002.50002.44002.44002.4400295
Nov 14, 20242.52002.60002.52002.54002.5400646
Nov 13, 20242.48002.48002.48002.48002.4800-
Nov 12, 20242.52002.52002.52002.52002.5200-
Nov 11, 20242.44002.44002.44002.44002.4400-
Nov 8, 20242.48002.48002.48002.48002.4800-
Nov 7, 20242.50002.54002.50002.54002.54001,200
Nov 6, 20242.54002.54002.54002.54002.5400-
Nov 5, 20242.54002.58002.54002.56002.5600206
Nov 4, 20242.46002.46002.46002.46002.4600-
Nov 1, 20242.48002.52002.46002.46002.46001,072
Oct 31, 20242.52002.52002.52002.52002.5200-
Oct 30, 20242.50002.50002.50002.50002.5000-
Oct 29, 20242.50002.50002.50002.50002.5000-
Oct 28, 20242.48002.48002.48002.48002.4800-
Oct 25, 20242.48002.48002.48002.48002.4800-
Oct 24, 20242.50002.50002.46002.46002.4600-
Oct 23, 20242.54002.54002.50002.50002.5000-
Oct 22, 20242.58002.58002.58002.58002.5800-
Oct 21, 20242.62002.62002.62002.62002.6200-
Oct 18, 20242.54002.54002.54002.54002.5400-
Oct 17, 20242.54002.54002.54002.54002.5400-
Oct 16, 20242.60002.60002.60002.60002.6000-
Oct 15, 20242.60002.60002.60002.60002.6000-
Oct 14, 20242.56002.56002.56002.56002.5600-
Oct 11, 20242.56002.56002.56002.56002.5600-
Oct 10, 20242.58002.58002.58002.58002.5800-
Oct 9, 20242.58002.58002.58002.58002.5800-
Oct 8, 20242.58002.58002.58002.58002.5800157
Oct 7, 20242.62002.62002.62002.62002.6200-
Oct 4, 20242.68002.68002.68002.68002.6800-
Oct 3, 20242.62002.62002.62002.62002.6200-
Oct 2, 20242.62002.62002.62002.62002.6200-
Oct 1, 20242.60002.60002.60002.60002.6000-
Sep 30, 20242.62002.62002.62002.62002.6200-
Sep 27, 20242.58002.58002.54002.54002.5400100
Sep 26, 20242.58002.58002.58002.58002.5800-
Sep 25, 20242.54002.54002.54002.54002.5400-
Sep 24, 20242.50002.50002.50002.50002.5000-
Sep 23, 20242.52002.52002.52002.52002.5200-
Sep 20, 20242.56002.56002.52002.52002.5200-
Sep 19, 20242.52002.52002.50002.50002.5000-
Sep 18, 20242.54002.54002.50002.50002.50003,521
Sep 17, 20242.58002.58002.58002.58002.5800-
Sep 16, 20242.62002.62002.60002.60002.6000-
Sep 13, 20242.62002.66002.62002.66002.6600165
Sep 12, 20242.62002.62002.62002.62002.6200-
Sep 11, 20242.52002.52002.52002.52002.5200-
Sep 10, 20242.50002.50002.50002.50002.5000-
Sep 9, 20242.48002.48002.48002.48002.4800-
Sep 6, 20242.48002.48002.48002.48002.4800-
Sep 5, 20242.50002.50002.48002.48002.4800-
Sep 4, 20242.48002.48002.46002.46002.4600883
Sep 3, 20242.52002.52002.48002.48002.48002,130
Sep 2, 20242.48002.48002.48002.48002.4800-
Aug 30, 20242.46002.46002.46002.46002.4600-
Aug 29, 20242.48002.52002.48002.48002.4800293
Aug 28, 20242.48002.48002.48002.48002.4800-
Aug 27, 20242.50002.50002.50002.50002.5000-
Aug 26, 20242.50002.50002.50002.50002.5000-
Aug 23, 20242.34002.38002.34002.38002.3800883
Aug 22, 20242.38002.38002.38002.38002.3800-
Aug 21, 20242.32002.32002.32002.32002.3200-
Aug 20, 20242.32002.32002.32002.32002.3200-
Aug 19, 20242.34002.34002.34002.34002.3400-
Aug 16, 20242.32002.32002.32002.32002.3200-
Aug 15, 20242.32002.32002.32002.32002.3200-
Aug 14, 20242.36002.36002.36002.36002.3600-
Aug 13, 20242.34002.38002.34002.38002.3800-
Aug 12, 20242.34002.34002.34002.34002.3400-
Aug 9, 20242.34002.34002.34002.34002.3400-
Aug 8, 20242.36002.36002.36002.36002.3600-
Aug 7, 20242.32002.32002.32002.32002.3200-
Aug 6, 20242.30002.30002.30002.30002.3000-
Aug 5, 20242.16002.16002.16002.16002.1600-
Aug 2, 20242.24002.24002.24002.24002.2400870
Aug 1, 20242.24002.24002.24002.24002.2400-
Jul 31, 20242.24002.24002.24002.24002.2400-
Jul 30, 20242.16002.16002.16002.16002.1600-
Jul 29, 20242.26002.26002.26002.26002.2600576
Jul 26, 20242.14002.14002.14002.14002.1400-
Jul 25, 20242.20002.20002.20002.20002.2000-
Jul 24, 20242.26002.26002.24002.24002.2400-
Jul 23, 20242.26002.26002.26002.26002.2600-
Jul 22, 20242.26002.26002.26002.26002.2600-
Jul 19, 20242.28002.28002.28002.28002.2800-
Jul 18, 20242.30002.30002.30002.30002.3000-
Jul 17, 20242.32002.32002.32002.32002.3200-
Jul 16, 20242.32002.38002.32002.38002.380010,998
Jul 15, 20242.36002.44002.36002.44002.4400230
Jul 12, 20242.34002.34002.34002.34002.3400-
Jul 11, 20242.28002.28002.28002.28002.2800-
Jul 10, 20242.28002.28002.28002.28002.2800-
Jul 9, 20242.28002.28002.28002.28002.2800-
Jul 8, 20242.28002.28002.28002.28002.2800-
Jul 5, 20242.26002.28002.26002.26002.2600-
Jul 4, 20242.20002.20002.20002.20002.2000-
Jul 3, 20242.20002.20002.20002.20002.2000-
Jul 2, 20242.18002.24002.18002.24002.24002,003
Jul 1, 20242.16002.16002.16002.16002.1600-
Jun 28, 20242.22002.22002.22002.22002.2200-
Jun 27, 20242.24002.24002.24002.24002.2400-
Jun 26, 20242.26002.26002.26002.26002.2600-
Jun 25, 20242.28002.28002.28002.28002.2800-
Jun 24, 20242.28002.28002.28002.28002.2800-
Jun 21, 20242.30002.30002.30002.30002.30003,024
Jun 20, 20242.30002.30002.30002.30002.3000-
Jun 19, 20242.28002.28002.28002.28002.2800-
Jun 18, 20242.28002.28002.28002.28002.2800-
Jun 17, 20242.14002.14002.14002.14002.1400-
Jun 14, 20242.12002.12002.12002.12002.1200-
Jun 13, 20242.14002.20002.14002.16002.16001,051
Jun 12, 20242.16002.16002.16002.16002.1600-
Jun 11, 20242.20002.20002.20002.20002.2000-
Jun 10, 20242.22002.22002.22002.22002.2200-
Jun 7, 20242.20002.20002.20002.20002.20001,596
Jun 6, 20242.20002.30002.20002.30002.300018,623
Jun 5, 20242.22002.22002.22002.22002.2200-
Jun 4, 20242.18002.18002.18002.18002.1800-
Jun 3, 20242.18002.18002.18002.18002.1800-
May 31, 20242.16002.16002.16002.16002.1600-
May 30, 20242.08002.08002.08002.08002.0800-
May 29, 20242.08002.08002.08002.08002.0800-
May 28, 20242.16002.16002.16002.16002.1600-
May 27, 20242.16002.16002.16002.16002.1600-
May 24, 20242.22002.22002.22002.22002.2200-
May 23, 20242.22002.24002.22002.24002.2400-
May 22, 20242.24002.24002.24002.24002.2400-
May 21, 20242.24002.24002.24002.24002.2400-
May 20, 20242.28002.28002.28002.28002.2800-
May 17, 20242.30002.30002.30002.30002.3000-
May 16, 20242.30002.36002.30002.36002.3600501
May 15, 20242.26002.26002.22002.22002.22001,325
May 14, 20242.24002.26002.24002.26002.2600-
May 13, 20242.20002.20002.20002.20002.2000-
May 10, 20242.22002.28002.22002.28002.2800665
May 9, 20242.14002.14002.14002.14002.1400-
May 8, 20242.00002.00002.00002.00002.0000-
May 7, 20242.24002.32002.24002.32002.32002,465
May 6, 20242.24002.24002.24002.24002.2400-
May 3, 20242.26002.26002.26002.26002.2600-
May 2, 20242.24002.24002.24002.24002.2400-
Apr 30, 20242.26002.26002.26002.26002.2600-
Apr 29, 20242.22002.34002.22002.30002.30007,087
Apr 26, 20242.24002.24002.24002.24002.2400-
Apr 25, 20242.22002.22002.22002.22002.2200-
Apr 24, 20242.24002.24002.24002.24002.2400912
Apr 23, 20242.16002.16002.16002.16002.1600-
Apr 22, 20242.12002.14002.12002.14002.14001,058
Apr 19, 20242.10002.10002.10002.10002.1000-
Apr 18, 20242.08002.08002.08002.08002.0800-
Apr 17, 20242.06002.06002.06002.06002.0600-
Apr 16, 20242.16002.16002.16002.16002.1600-
Apr 15, 20242.16002.16002.16002.16002.1600-
Apr 12, 20242.20002.26002.20002.26002.2600851
Apr 11, 20242.18002.18002.18002.18002.18001,437
Apr 10, 20242.22002.22002.22002.22002.2200-
Apr 9, 20242.24002.24002.24002.24002.2400-
Apr 8, 20242.26002.26002.26002.26002.2600-
Apr 5, 20242.26002.32002.26002.32002.32003,878
Apr 4, 20242.26002.26002.26002.26002.2600-
Apr 3, 20242.30002.30002.30002.30002.3000-
Apr 2, 20242.30002.30002.30002.30002.3000-
Mar 28, 2024 5.5600 Dividend
Mar 28, 20242.32002.32002.32002.32002.3200-
Mar 27, 20242.36002.36002.36002.3600-3.2000-
Mar 26, 20242.36002.36002.36002.3600-3.2000-
Mar 25, 20242.36002.36002.36002.3600-3.2000-
Mar 22, 20242.40002.40002.40002.4000-3.2542-
Mar 21, 20242.38002.38002.38002.3800-3.2271-
Mar 20, 20242.38002.38002.38002.3800-3.2271-
Mar 19, 20242.40002.40002.40002.4000-3.2542-
Mar 18, 20242.40002.40002.40002.4000-3.2542-
Mar 15, 20242.46002.46002.46002.4600-3.3356-
Mar 14, 20242.42002.42002.42002.4200-3.2814-
Mar 13, 20242.40002.48002.40002.4800-3.36271,235
Mar 12, 20242.38002.38002.38002.3800-3.2271-
Mar 11, 20242.32002.32002.32002.3200-3.1458-
Mar 8, 20242.36002.36002.36002.3600-3.2000-
Mar 7, 20242.36002.36002.36002.3600-3.2000-
Mar 6, 20242.36002.36002.36002.3600-3.2000-
Mar 5, 20242.36002.36002.36002.3600-3.2000-
Mar 4, 20242.38002.38002.38002.3800-3.2271-
Mar 1, 20242.44002.54002.44002.5400-3.444110,465
Feb 29, 20242.52002.52002.52002.5200-3.4169-
Feb 28, 20242.52002.60002.52002.6000-3.52543,067
Feb 27, 20242.52002.52002.52002.5200-3.4169-
Feb 26, 20242.56002.56002.56002.5600-3.4712-
Feb 23, 20242.54002.54002.54002.5400-3.4441-
Feb 22, 20242.54002.54002.54002.5400-3.4441-
Feb 21, 20242.58002.66002.58002.6600-3.60682,317
Feb 20, 20242.58002.58002.58002.5800-3.4983-
Feb 19, 20242.58002.58002.58002.5800-3.4983-
Feb 16, 20242.60002.70002.60002.7000-3.66101,115
Feb 15, 20242.56002.56002.56002.5600-3.4712-
Feb 14, 20242.66002.66002.66002.6600-3.6068-
Feb 13, 20242.72002.80002.72002.8000-3.7966955
Feb 12, 20242.70002.70002.70002.7000-3.6610-
Feb 9, 20242.70002.70002.70002.7000-3.6610-
Feb 8, 20242.70002.70002.70002.7000-3.6610-
Feb 7, 20242.70002.70002.70002.7000-3.6610-
Feb 6, 20242.88002.96002.88002.9600-4.013688
Feb 5, 20242.88002.88002.88002.8800-3.9051-
Feb 2, 20242.88002.88002.88002.8800-3.9051-
Feb 1, 20242.88002.88002.88002.8800-3.9051-
Jan 31, 20242.86002.86002.86002.8600-3.8780-
Jan 30, 20242.88002.88002.88002.8800-3.9051-
Jan 29, 20242.90002.92002.90002.9200-3.95932,702
Jan 26, 20242.90002.90002.88002.8800-3.9051-
Jan 25, 20242.90002.90002.90002.9000-3.9322-
Jan 24, 20242.96003.04002.96003.0400-4.12201,396
Jan 23, 20242.98002.98002.98002.9800-4.04071,251
Jan 22, 20242.94002.94002.94002.9400-3.9864-

Related Tickers

OCG Oriental Culture Holding LTD
1.1800
-3.28%
 
TALABAT.AE TALABAT HOLDING PL
1.6000
+0.63%
 
ZOMATO.BO Zomato Limited
223.10
-7.41%
 
SWIGGY.NS SWIGGY LIMITED
453.65
-5.33%
 
DHER.DE Delivery Hero SE
29.09
-1.09%
 
TKWY.AS Just Eat Takeaway.com N.V.
12.25
-0.49%
 
WBUY Webuy Global Ltd
0.1298
-3.85%
 
LOGC ContextLogic Inc.
6.87
+1.93%
 
PDD PDD Holdings Inc.
105.57
+5.30%
 
CART Maplebear Inc.
46.32
-0.56%