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

Stuttgart - Delayed Quote EUR

Z Holdings Corp (YOJ.SG)

3.2800
+0.0400
+(1.23%)
At close: April 29 at 8:11:24 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253.28003.28003.28003.28003.2800-
Apr 28, 20253.24003.24003.24003.24003.2400-
Apr 25, 20253.20003.20003.20003.20003.2000-
Apr 24, 20253.28003.28003.28003.28003.2800-
Apr 23, 20253.40003.40003.40003.40003.4000-
Apr 22, 20253.44003.44003.44003.44003.4400-
Apr 17, 20253.34003.34003.34003.34003.3400-
Apr 16, 20253.26003.26003.26003.26003.2600-
Apr 15, 20253.18003.32003.18003.32003.3200161
Apr 14, 20253.18003.18003.18003.18003.1800-
Apr 11, 20253.18003.18003.18003.18003.1800-
Apr 10, 20253.22003.22003.16003.16003.1600-
Apr 9, 20253.04003.04003.04003.04003.0400-
Apr 8, 20253.08003.28003.08003.28003.28001,000
Apr 7, 20252.90003.20002.90003.20003.2000387
Apr 4, 20253.22003.22003.22003.22003.2200-
Apr 3, 20253.20003.20003.20003.20003.2000-
Apr 2, 20253.16003.16003.16003.16003.1600-
Apr 1, 20253.16003.24003.16003.24003.2400400
Mar 31, 20253.12003.12003.12003.12003.1200-
Mar 28, 20253.18003.18003.18003.18003.1800-
Mar 27, 20253.30003.30003.30003.30003.3000-
Mar 26, 20253.26003.26003.26003.26003.2600-
Mar 25, 20253.28003.28003.28003.28003.2800-
Mar 24, 20253.18003.18003.18003.18003.1800-
Mar 21, 20253.18003.18003.18003.18003.1800-
Mar 20, 20253.18003.28003.18003.28003.28001,975
Mar 19, 20253.16003.16003.16003.16003.1600-
Mar 18, 20253.20003.26003.20003.26003.2600199
Mar 17, 20253.22003.22003.22003.22003.2200-
Mar 14, 20253.22003.22003.22003.22003.2200-
Mar 13, 20253.32003.32003.32003.32003.3200-
Mar 12, 20253.20003.26003.20003.26003.2600-
Mar 11, 20253.20003.20003.20003.20003.2000-
Mar 10, 20253.28003.28003.28003.28003.2800600
Mar 7, 20253.22003.22003.20003.20003.2000-
Mar 6, 20253.22003.22003.22003.22003.2200-
Mar 5, 20253.20003.20003.20003.20003.2000-
Mar 4, 20253.24003.24003.24003.24003.2400-
Mar 3, 20253.24003.32003.24003.30003.30002,304
Feb 28, 20253.22003.22003.22003.22003.2200-
Feb 27, 20253.06003.06003.06003.06003.0600-
Feb 26, 20253.02003.02003.00003.00003.0000-
Feb 25, 20253.02003.02003.02003.02003.0200-
Feb 24, 20253.06003.06003.02003.02003.0200-
Feb 21, 20253.08003.08003.08003.08003.0800-
Feb 20, 20253.04003.04003.04003.04003.0400-
Feb 19, 20253.06003.06003.06003.06003.0600-
Feb 18, 20253.04003.04003.04003.04003.0400-
Feb 17, 20253.04003.04003.04003.04003.0400-
Feb 14, 20253.06003.06003.06003.06003.0600100
Feb 13, 20253.08003.14003.08003.12003.12003,417
Feb 12, 20253.10003.10003.10003.10003.1000-
Feb 11, 20253.22003.26003.22003.26003.2600673
Feb 10, 20253.16003.24003.10003.10003.10001,336
Feb 7, 20253.14003.14003.10003.10003.1000-
Feb 6, 20252.98002.98002.98002.98002.9800-
Feb 5, 20252.94002.96002.94002.96002.9600550
Feb 4, 20252.90002.90002.90002.90002.9000-
Feb 3, 20252.90002.90002.90002.90002.9000-
Jan 31, 20252.78002.78002.78002.78002.7800-
Jan 30, 20252.82002.82002.82002.82002.8200-
Jan 29, 20252.80002.80002.80002.80002.8000-
Jan 28, 20252.76002.84002.76002.84002.84001,674
Jan 27, 20252.68002.68002.68002.68002.6800-
Jan 24, 20252.70002.70002.70002.70002.7000-
Jan 23, 20252.64002.64002.64002.64002.6400-
Jan 22, 20252.64002.64002.64002.64002.6400-
Jan 21, 20252.62002.62002.62002.62002.6200-
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

Related Tickers

MELI.VI MercadoLibre, Inc.
1,957.60
+1.20%
 
LB3A.SG Qurate Retail Inc
0.1311
+0.77%
 
1B9.F boohoo group plc
0.2516
-1.18%
 
OZON.ME Ozon Holdings PLC
1,006.00
-1.28%
 
G4M.L Gear4music (Holdings) plc
148.00
+9.63%
 
ASCl.XC
 
DYQ.F ASOS Plc
3.3960
+3.28%
 
0HCI.IL Alibaba Group Holding Limited
119.50
+1.70%
 
EBAY.VI eBay Inc.
58.49
-1.33%
 
013A.F JD.com, Inc.
29.10
+2.28%