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

Vienna - Delayed Quote EUR

Zoom Communications Inc. (ZOOM.VI)

68.56
+0.88
+(1.30%)
At close: May 2 at 5:32:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202568.1368.8967.9268.5668.56100
Apr 30, 202567.8968.0667.6767.6867.68-
Apr 29, 202566.9367.4066.7767.4067.40-
Apr 28, 202566.9867.1466.4766.8566.8550
Apr 25, 202566.3866.9866.2866.9866.98-
Apr 24, 202563.8165.7863.4365.7865.78-
Apr 23, 202564.5064.7264.2764.2764.27-
Apr 22, 202561.8162.4861.6162.0762.07-
Apr 17, 202562.6163.1262.6162.8562.85-
Apr 16, 202562.5463.8962.5463.8963.89-
Apr 15, 202563.5264.2363.5264.2364.23-
Apr 14, 202563.1764.0263.1763.6363.63-
Apr 11, 202562.0162.0160.5861.4661.46-
Apr 10, 202565.2365.2361.8861.8861.88-
Apr 9, 202560.4160.6059.6259.8859.88-
Apr 8, 202562.8463.7062.8463.5663.56-
Apr 7, 202557.4061.4157.4061.4161.4118
Apr 4, 202565.8166.1462.9162.9162.91-
Apr 3, 202566.7566.7564.9164.9164.91-
Apr 2, 202568.4468.7067.8968.7068.70-
Apr 1, 202568.3268.3267.9268.3268.32-
Mar 31, 202568.5468.5467.5967.5967.59-
Mar 28, 202570.2071.0769.0569.0569.0530
Mar 27, 202572.5972.5971.7371.7371.73-
Mar 26, 202572.1472.5371.9771.9771.97-
Mar 25, 202572.1973.2172.1672.4972.49-
Mar 24, 202570.4672.0370.4671.9571.95-
Mar 21, 202570.0470.5069.8370.5070.50-
Mar 20, 202570.4270.7670.0470.2870.28-
Mar 19, 202569.1870.2969.1870.2070.20-
Mar 18, 202568.5568.7768.4768.7768.77-
Mar 17, 202568.0168.7767.9668.7768.77-
Mar 14, 202566.9768.5666.7668.5668.5690
Mar 13, 202567.9068.0466.5866.5866.58-
Mar 12, 202567.5867.6566.5267.5267.5215
Mar 11, 202566.8767.6166.8767.5967.59-
Mar 10, 202569.7069.7068.1368.8568.85-
Mar 7, 202569.9869.9869.1669.3769.37-
Mar 6, 202569.6570.9169.1270.9170.91-
Mar 5, 202570.7470.7468.8868.8868.88-
Mar 4, 202570.9570.9570.0770.0770.07-
Mar 3, 202570.7171.7470.7171.7471.74-
Feb 28, 202570.0170.1069.9169.9569.95-
Feb 27, 202571.0971.3470.8071.3471.34-
Feb 26, 202571.3171.3170.6471.2771.27-
Feb 25, 202575.4275.4270.3270.3270.32-
Feb 24, 202579.1279.4177.3877.3877.38-
Feb 21, 202580.1281.2879.1779.1779.17-
Feb 20, 202582.0682.0679.7479.7479.74-
Feb 19, 202581.8081.8580.2680.2680.26-
Feb 18, 202581.1381.6180.9480.9480.94-
Feb 17, 202581.3981.4181.3981.4181.41-
Feb 14, 202581.5281.5280.2180.2180.21-
Feb 13, 202579.8781.2479.7581.2481.24-
Feb 12, 202580.9080.9079.5779.5779.57-
Feb 11, 202584.2984.2980.9780.9780.97-
Feb 10, 202583.7785.5983.7785.5985.5910
Feb 7, 202584.6684.6683.5084.1384.13-
Feb 6, 202583.2983.2982.9083.1383.131
Feb 5, 202582.1083.2381.9782.4382.43-
Feb 4, 202583.4683.7783.1883.7783.77-
Feb 3, 202583.4083.5483.0483.0483.04-
Jan 31, 202584.4984.9884.4984.9184.91-
Jan 30, 202583.8084.3283.1883.1883.18-
Jan 29, 202585.8585.8583.7983.7983.79-
Jan 28, 202578.9483.5378.7183.5383.53-
Jan 27, 202574.5377.6974.4177.6977.69-
Jan 24, 202576.3977.9676.3977.9677.96-
Jan 23, 202575.7876.2375.5875.8975.89-
Jan 22, 202575.9275.9275.1775.1775.17-
Jan 21, 202575.5876.2175.2575.2675.2690
Jan 20, 202576.0876.0875.2875.2975.29-
Jan 17, 202577.3077.8676.3576.3576.35-
Jan 16, 202578.1678.2877.6777.6777.67-
Jan 15, 202576.8577.5476.8577.2777.27-
Jan 14, 202577.0577.5677.0577.0877.08-
Jan 13, 202577.2577.5076.8277.5077.50-
Jan 10, 202577.3477.3476.6577.2677.26-
Jan 9, 202577.2977.4077.2977.4077.40-
Jan 8, 202578.0678.1677.2077.2077.20-
Jan 7, 202578.5580.2278.5580.2280.2240
Jan 6, 202580.2081.2779.9880.4780.47-
Jan 3, 202579.8079.8079.2479.7879.78-
Jan 2, 202579.1180.1079.1179.7279.7260
Dec 30, 202479.9079.9079.4779.4779.47-
Dec 27, 202481.4481.6980.0780.0780.07-
Dec 23, 202482.6082.6081.8681.8681.8630
Dec 20, 202480.5082.3279.3882.3282.32-
Dec 19, 202479.8881.6879.8881.6881.6812
Dec 18, 202480.5981.4380.5281.4381.43-
Dec 17, 202479.5980.0678.8280.0680.06-
Dec 16, 202479.7080.1379.6780.1380.1320
Dec 13, 202483.2583.4581.1781.1781.17-
Dec 12, 202482.1682.7881.9682.7882.78-
Dec 11, 202479.4681.2579.4681.2581.2530
Dec 10, 202480.3181.3180.3181.0881.0816
Dec 9, 202481.4682.0581.2682.0582.0520
Dec 6, 202478.9081.5778.4481.5781.5739
Dec 5, 202479.5779.7479.5779.7479.74-
Dec 4, 202478.8779.3878.8779.2979.2940
Dec 3, 202479.1879.1878.2278.2278.22-
Dec 2, 202478.8080.0278.1480.0280.02-
Nov 29, 202480.8981.0878.6378.6378.63-
Nov 28, 202481.1781.8080.8681.0881.082
Nov 27, 202478.0680.3778.0680.3780.37-
Nov 26, 202480.8780.8778.4878.5778.5777
Nov 25, 202484.0587.1783.0587.1787.17-
Nov 22, 202477.7081.6977.7081.6981.69-
Nov 21, 202475.2376.9074.8876.9076.9050
Nov 20, 202473.7174.6173.5974.4874.48-
Nov 19, 202474.7674.7673.7373.7373.7330
Nov 18, 202477.3077.3076.3676.3676.36-
Nov 15, 202477.9477.9477.2577.2577.25-
Nov 14, 202480.4881.0578.0578.0578.05-
Nov 13, 202480.6681.4980.6681.4981.49-
Nov 12, 202480.2981.3379.4781.3381.33-
Nov 11, 202476.7680.1576.6680.1580.15-
Nov 8, 202473.8375.5173.8375.5175.5134
Nov 7, 202474.2474.2773.1973.1973.191
Nov 6, 202473.2474.5972.7874.5974.59-
Nov 5, 202469.5570.2769.3470.2770.2745
Nov 4, 202469.2869.5768.9669.5769.5730
Nov 1, 202468.6169.8468.6169.8469.84-
Oct 31, 202468.0569.1968.0569.1969.19-
Oct 30, 202469.8269.8569.4069.4069.40-
Oct 29, 202468.2970.0368.2170.0370.03-
Oct 28, 202467.4768.1267.3168.1268.12-
Oct 25, 202467.3467.5467.2167.5467.54-
Oct 24, 202467.4567.5567.2667.5567.55-
Oct 23, 202466.9567.1966.7867.1967.19-
Oct 22, 202466.4167.1766.2566.6066.60-
Oct 21, 202464.9865.6764.7765.6765.67-
Oct 18, 202464.6865.0064.6864.7264.72-
Oct 17, 202463.3864.3463.2264.1464.1420
Oct 16, 202462.9663.1862.7463.1863.18-
Oct 15, 202462.7562.8662.0962.8662.863
Oct 14, 202464.2564.9762.4962.4962.4942
Oct 11, 202464.6865.1864.6865.1865.18-
Oct 10, 202464.2164.3363.7764.3364.33-
Oct 9, 202462.1162.8862.1162.8862.88-
Oct 8, 202461.9862.3361.8861.9161.91-
Oct 7, 202462.5463.0162.3562.3562.35-
Oct 4, 202461.0061.9360.9461.8261.82-
Oct 3, 202461.2561.2560.8161.2461.24-
Oct 2, 202461.9161.9161.3861.3861.38-
Oct 1, 202462.6663.0862.0562.0562.0535
Sep 30, 202462.2962.3562.2162.3562.35-
Sep 27, 202461.7262.0561.5362.0562.05135
Sep 26, 202461.6961.6961.4561.5161.5126
Sep 25, 202461.7461.9161.5161.5161.51-
Sep 24, 202461.8762.5361.8762.5362.5330
Sep 23, 202461.1461.5860.9161.5861.58-
Sep 20, 202459.7660.3559.7660.3560.35-
Sep 19, 202460.2760.5060.1760.5060.50-
Sep 18, 202461.3961.3959.7159.7159.71-
Sep 17, 202460.8861.3160.8861.3161.31-
Sep 16, 202460.7361.5060.7261.5061.50-
Sep 13, 202460.0860.8959.9060.8960.89-
Sep 12, 202461.2261.2260.1060.1060.10-
Sep 11, 202459.9660.5059.9660.5060.50-
Sep 10, 202460.0760.3560.0760.0960.09-
Sep 9, 202460.9961.2460.6160.6160.61-
Sep 6, 202460.3061.1260.1160.3960.39-
Sep 5, 202461.3761.5361.2661.2661.26-
Sep 4, 202461.7562.0561.5261.5261.52-
Sep 3, 202462.3762.8462.2062.8462.84-
Sep 2, 202462.2962.5462.2562.5462.54-
Aug 30, 202463.4163.5762.3162.3162.31-
Aug 29, 202463.5664.0063.5663.9163.91-
Aug 28, 202464.3064.8363.2463.2463.24-
Aug 27, 202463.8964.3863.7164.1564.15-
Aug 26, 202462.5264.2562.5264.2564.25-
Aug 23, 202461.3262.8661.3262.8662.86-
Aug 22, 202455.7060.9054.9660.9060.9010
Aug 21, 202453.3353.5853.2253.4953.49-
Aug 20, 202454.0854.0853.2953.2953.2960
Aug 19, 202452.6253.7952.6253.7953.79-
Aug 16, 202453.0453.0452.5052.6052.60-
Aug 15, 202451.8452.7151.7352.7152.71-
Aug 14, 202451.5051.6351.2951.4151.41-
Aug 13, 202450.8551.5350.6751.5351.53-
Aug 12, 202451.7451.7450.4950.4950.49-
Aug 9, 202451.1051.9851.1051.4851.48-
Aug 8, 202451.2551.7051.1151.6851.68-
Aug 7, 202451.4252.2051.4252.2052.202
Aug 6, 202452.0352.0350.9650.9650.96-
Aug 5, 202450.3951.7550.3951.7551.75-
Aug 2, 202453.8853.8852.7052.7052.701
Aug 1, 202456.1256.3655.4255.4255.4232
Jul 31, 202456.9056.9056.6856.6856.68-
Jul 30, 202455.8155.8255.7655.8055.80-
Jul 29, 202455.6955.9455.5555.5555.55-
Jul 26, 202455.1955.5855.1455.1455.14-
Jul 25, 202453.8054.2653.2854.2654.26-
Jul 24, 202454.3554.5754.0454.0454.04-
Jul 23, 202453.8155.0153.7555.0155.01-
Jul 22, 202454.2754.4353.8253.8253.82-
Jul 19, 202454.3454.3453.7953.7953.79-
Jul 18, 202454.3854.4854.1454.4854.48-
Jul 17, 202453.8853.8853.6153.8053.80-
Jul 16, 202453.5853.7753.5353.7753.77-
Jul 15, 202453.1153.8252.7953.8253.82-
Jul 12, 202452.2552.5552.0752.5552.55-
Jul 11, 202451.3452.1251.3452.1252.1215
Jul 10, 202452.5452.7852.0752.0752.07-
Jul 9, 202453.1453.1452.7552.7552.75-
Jul 8, 202453.7153.7953.0653.0653.06-
Jul 5, 202453.8854.3553.8854.2954.29-
Jul 4, 202454.3354.3353.9653.9653.96-
Jul 3, 202454.1654.1653.9453.9453.94-
Jul 2, 202455.1055.1054.6154.6154.61-
Jul 1, 202455.1555.2155.1555.2155.21-
Jun 28, 202454.7755.0554.7755.0555.05-
Jun 27, 202453.6754.1053.6754.1054.10-
Jun 26, 202454.0454.0454.0454.0454.04-
Jun 25, 202454.0254.0254.0054.0054.00-
Jun 24, 202454.9354.9354.2054.2054.20-
Jun 21, 202454.3954.3954.3954.3954.39-
Jun 20, 202452.4752.9552.4752.9552.95-
Jun 19, 202452.4252.4252.4252.4252.42-
Jun 18, 202453.1553.1552.4852.4852.48-
Jun 17, 202454.1654.1652.8052.8052.80-
Jun 14, 202453.8553.8753.8553.8753.87-
Jun 13, 202455.8755.8754.8454.8454.84-
Jun 12, 202458.4858.4857.0357.0357.039
Jun 11, 202458.3358.3358.2058.2058.20-
Jun 10, 202458.3258.5058.3258.5058.50-
Jun 7, 202458.0658.5857.8158.5858.588
Jun 6, 202457.1257.9357.1257.9357.93-
Jun 5, 202456.6557.2856.6557.2857.28-
Jun 4, 202456.5856.8056.5856.8056.80-
Jun 3, 202456.7156.8056.7156.8056.80-
May 31, 202455.9055.9055.7255.7255.72-
May 30, 202456.5556.5555.6855.6855.68-
May 29, 202457.0557.0557.0157.0157.01-
May 28, 202458.2158.2157.6257.6257.62-
May 27, 202458.2058.2158.2058.2158.21-
May 24, 202457.7758.1357.7758.1358.13-
May 23, 202459.5959.5958.3758.3758.3712
May 22, 202458.7659.3658.7659.3659.36-
May 21, 202458.2559.7958.2559.7959.7950
May 20, 202459.0259.0259.0259.0259.02-
May 17, 202458.9358.9358.7258.7258.72-
May 16, 202458.7558.7558.5358.5358.53-
May 15, 202458.7258.7258.6858.6858.6836
May 14, 202458.5658.6358.5658.6358.63-
May 13, 202457.6858.5357.6858.5358.53-
May 10, 202456.9657.2256.9657.2257.22-
May 9, 202456.9857.0356.9857.0357.03-
May 8, 202457.6758.0057.5857.5857.588
May 7, 202457.3557.8457.3557.8457.846
May 6, 202457.6657.6657.3057.3057.30-
May 3, 202458.7758.7757.4357.4357.43-
May 2, 202457.7658.4057.7658.4058.40-

Related Tickers

DSY.F Dassault Systèmes SE
33.20
+1.22%
 
VERX Vertex, Inc.
39.21
-1.51%
 
PAYC Paycom Software, Inc.
227.37
+0.12%
 
SAP.DE SAP SE
266.30
+4.31%
 
FSLY Fastly, Inc.
5.86
+1.38%
 
U Unity Software Inc.
21.44
+1.18%
 
CDNS Cadence Design Systems, Inc.
308.15
+2.81%
 
UBER Uber Technologies, Inc.
84.28
+4.19%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
99.25
+2.31%
 
APP AppLovin Corporation
307.58
+10.05%