Stuttgart - Delayed Quote EUR

Zebra Technologies Corp (ZT1A.SG)

255.30
+0.40
+(0.16%)
At close: May 30 at 8:01:49 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 2025255.30255.30255.30255.30255.30-
May 29, 2025261.90261.90254.10254.90254.90-
May 28, 2025258.00258.00257.00257.00257.00-
May 27, 2025250.70257.60250.70257.60257.60-
May 26, 2025250.20250.90250.20250.90250.90-
May 23, 2025252.70253.10249.10249.10249.1020
May 22, 2025252.80254.80252.80254.80254.80-
May 21, 2025258.70258.70252.60252.60252.6010
May 20, 2025261.00261.60261.00261.60261.60-
May 19, 2025268.40268.40262.90262.90262.901
May 16, 2025263.90268.30263.90268.30268.30-
May 15, 2025264.80265.10264.80265.10265.10-
May 14, 2025267.80267.80265.70265.70265.70-
May 13, 2025266.50270.10266.50269.30269.30-
May 12, 2025241.30268.70241.30268.70268.7013
May 9, 2025234.10235.70234.10235.70235.70-
May 8, 2025228.20228.20228.20228.20228.20-
May 7, 2025220.50225.30220.50225.30225.30-
May 6, 2025219.10219.20218.80219.20219.20-
May 5, 2025221.90221.90221.90221.90221.90-
May 2, 2025221.70229.40221.70225.40225.401
Apr 30, 2025222.70227.50217.70217.70217.705
Apr 29, 2025212.00212.00212.00212.00212.00-
Apr 28, 2025213.00213.00213.00213.00213.00-
Apr 25, 2025213.60215.70213.60215.30215.30-
Apr 24, 2025204.50204.50204.50204.50204.50-
Apr 23, 2025201.80208.60201.80205.50205.50-
Apr 22, 2025192.30197.60192.30197.60197.60-
Apr 17, 2025198.30198.35198.30198.35198.35-
Apr 16, 2025196.75196.75193.95193.95193.95-
Apr 15, 2025202.40202.40201.70201.70201.70-
Apr 14, 2025197.35202.20197.35202.20202.20-
Apr 11, 2025199.60199.60197.90197.90197.90-
Apr 10, 2025218.60218.60218.60218.60218.60-
Apr 9, 2025186.60186.60186.60186.60186.60-
Apr 8, 2025205.10205.10205.10205.10205.10-
Apr 7, 2025191.95200.40191.95200.40200.4013
Apr 4, 2025213.10213.10197.10202.00202.002
Apr 3, 2025249.70250.30215.50215.50215.5024
Apr 2, 2025259.60264.00259.60263.90263.90-
Apr 1, 2025258.00260.70257.10259.60259.60-
Mar 31, 2025255.20260.00255.20260.00260.00-
Mar 28, 2025261.80261.80261.80261.80261.80-
Mar 27, 2025265.60265.60265.60265.60265.60-
Mar 26, 2025267.70267.70267.70267.70267.70-
Mar 25, 2025273.00273.00273.00273.00273.00-
Mar 24, 2025267.90267.90267.90267.90267.90-
Mar 21, 2025261.30261.30261.30261.30261.30-
Mar 20, 2025261.50261.50261.50261.50261.50-
Mar 19, 2025257.00257.00257.00257.00257.00-
Mar 18, 2025258.60258.60257.90257.90257.9020
Mar 17, 2025252.60252.60252.60252.60252.60-
Mar 14, 2025250.30255.70250.30253.70253.704
Mar 13, 2025253.60254.00250.40250.40250.40-
Mar 12, 2025255.40257.00255.40256.80256.80-
Mar 11, 2025259.60259.60254.50256.50256.5012
Mar 10, 2025266.90266.90258.40260.50260.50-
Mar 7, 2025269.90274.50269.90274.50274.5010
Mar 6, 2025278.90278.90271.80271.80271.8010
Mar 5, 2025280.50280.50279.20279.20279.20-
Mar 4, 2025290.80290.80279.50279.50279.5020
Mar 3, 2025302.00302.00291.20291.20291.20-
Feb 28, 2025296.20296.20296.20296.20296.20-
Feb 27, 2025304.20309.00304.20309.00309.008
Feb 26, 2025294.10302.10294.10302.10302.10-
Feb 25, 2025293.50294.20293.50294.20294.20-
Feb 24, 2025294.30295.90294.30295.90295.905
Feb 21, 2025303.80303.80294.70294.70294.70-
Feb 20, 2025307.90307.90302.30303.40303.40-
Feb 19, 2025314.50314.50306.30308.90308.90-
Feb 18, 2025304.90313.80304.90313.80313.8041
Feb 17, 2025301.60302.00301.60301.90301.90800
Feb 14, 2025306.90306.90298.80299.10299.1039
Feb 13, 2025335.80336.30306.30309.20309.2039
Feb 12, 2025338.80338.80338.20338.20338.20-
Feb 11, 2025344.30344.30342.10342.10342.10-
Feb 10, 2025356.40356.40346.00346.00346.0028
Feb 7, 2025360.40360.40344.80348.30348.303
Feb 6, 2025371.50371.70362.70362.70362.701
Feb 5, 2025366.10372.30366.10370.30370.30-
Feb 4, 2025371.40371.80367.60367.60367.60-
Feb 3, 2025372.80372.80370.20372.00372.00-
Jan 31, 2025376.90385.90376.20376.20376.2020
Jan 30, 2025382.60382.60376.90376.90376.90-
Jan 29, 2025385.90385.90382.90382.90382.90-
Jan 28, 2025378.10386.00378.10386.00386.00-
Jan 27, 2025390.40390.40379.40379.40379.406
Jan 24, 2025399.20405.30396.40396.40396.4018
Jan 23, 2025400.50402.50400.50401.30401.30-
Jan 22, 2025399.70406.00399.70404.50404.5050
Jan 21, 2025388.50399.70388.50399.70399.70-
Jan 20, 2025398.00398.00387.50387.80387.8036
Jan 17, 2025388.90392.20388.90392.20392.20-
Jan 16, 2025386.70389.30386.20389.30389.30-
Jan 15, 2025380.50387.60380.50387.60387.60-
Jan 14, 2025370.10380.70370.10378.90378.9029
Jan 13, 2025372.20372.20369.10369.50369.50-
Jan 10, 2025381.70381.70373.30373.30373.30-
Jan 9, 2025382.20382.20382.00382.00382.0010
Jan 8, 2025380.30388.10380.30388.10388.1012
Jan 7, 2025376.80376.80376.80376.80376.80-
Jan 6, 2025377.10377.10377.10377.10377.10-
Jan 3, 2025370.50377.40370.50377.40377.40-
Jan 2, 2025371.10371.10371.00371.00371.00-
Dec 30, 2024368.80368.80368.80368.80368.80-
Dec 27, 2024377.50377.50377.50377.50377.50-
Dec 23, 2024375.80378.00372.80372.80372.8010
Dec 20, 2024367.60367.60365.90365.90365.9012
Dec 19, 2024365.80365.80365.80365.80365.80-
Dec 18, 2024373.40373.40369.40369.40369.4030
Dec 17, 2024383.50383.50375.80375.80375.80-
Dec 16, 2024381.50384.80381.50384.80384.80-
Dec 13, 2024387.10387.10381.40383.10383.10-
Dec 12, 2024380.70390.90380.70387.10387.103
Dec 11, 2024379.20384.10379.20382.80382.80-
Dec 10, 2024385.90385.90379.70379.70379.70-
Dec 9, 2024384.80387.20384.00385.80385.80-
Dec 6, 2024379.60385.00379.60385.00385.00-
Dec 5, 2024387.80387.80381.70381.70381.70-
Dec 4, 2024383.70388.30383.70388.30388.30-
Dec 3, 2024388.00389.90384.40384.40384.402
Dec 2, 2024385.80393.10385.80388.80388.8025
Nov 29, 2024381.60383.90381.60383.90383.90-
Nov 28, 2024382.30382.60382.30382.40382.40-
Nov 27, 2024380.90381.90378.00381.90381.90-
Nov 26, 2024378.50386.10378.50381.60381.602
Nov 25, 2024385.00385.00379.50379.90379.9010
Nov 22, 2024373.10378.20373.10378.20378.20-
Nov 21, 2024361.40377.20361.40372.80372.8010
Nov 20, 2024359.30363.50359.30362.00362.00-
Nov 19, 2024360.20360.20357.00357.00357.00-
Nov 18, 2024362.90365.20362.90364.50364.50-
Nov 15, 2024368.70377.30368.70377.30377.305
Nov 14, 2024375.90375.90372.80373.80373.805
Nov 13, 2024374.60383.40374.60377.20377.2035
Nov 12, 2024375.50380.60375.40377.40377.402
Nov 11, 2024372.40376.20372.40375.40375.40-
Nov 8, 2024365.80373.20365.80371.80371.80-
Nov 7, 2024364.80365.60361.80365.20365.20-
Nov 6, 2024357.90364.70357.00364.70364.70-
Nov 5, 2024343.60349.80343.60344.50344.5010
Nov 4, 2024349.70355.30343.60343.60343.601
Nov 1, 2024349.40353.30349.40352.40352.401
Oct 31, 2024348.10349.20348.10349.20349.20-
Oct 30, 2024353.60353.60352.40352.40352.40-
Oct 29, 2024334.30344.00334.30342.90342.9030
Oct 28, 2024333.00334.80333.00334.80334.80-
Oct 25, 2024332.20334.40332.20333.30333.30-
Oct 24, 2024339.00339.00333.10333.10333.10-
Oct 23, 2024341.30343.00339.80339.80339.80-
Oct 22, 2024340.90345.00340.30343.10343.107
Oct 21, 2024342.90343.20340.90342.90342.90-
Oct 18, 2024342.30344.50342.30344.50344.50-
Oct 17, 2024343.20346.30343.20345.30345.30-
Oct 16, 2024342.20345.50342.20344.60344.6015
Oct 15, 2024344.30344.30343.50343.50343.50-
Oct 14, 2024340.40343.20340.40342.80342.80-
Oct 11, 2024335.20341.90335.20340.30340.30-
Oct 10, 2024338.50338.50336.00336.00336.00-
Oct 9, 2024332.90339.30332.90339.30339.30-
Oct 8, 2024329.80337.20329.80334.20334.2010
Oct 7, 2024331.30331.30329.90330.00330.00-
Oct 4, 2024327.80331.80327.80330.10330.10-
Oct 3, 2024330.90330.90327.30327.30327.30-
Oct 2, 2024326.20332.90326.20332.40332.40-
Oct 1, 2024329.70330.60326.90327.90327.90-
Sep 30, 2024327.40330.20327.40329.90329.90-
Sep 27, 2024329.70330.30328.80328.80328.80-
Sep 26, 2024326.20331.20326.20329.90329.90-
Sep 25, 2024322.10327.10322.10327.10327.10-
Sep 24, 2024323.80323.90323.10323.90323.905
Sep 23, 2024327.20327.20322.10323.90323.90-
Sep 20, 2024323.00326.60323.00326.60326.60-
Sep 19, 2024316.90324.50316.90323.90323.902
Sep 18, 2024316.40316.40312.50315.00315.00-
Sep 17, 2024306.70315.10306.70315.10315.10-
Sep 16, 2024302.60306.30302.60305.80305.80-
Sep 13, 2024302.30306.20302.30305.40305.40-
Sep 12, 2024304.40304.50303.10303.10303.10-
Sep 11, 2024298.90304.00297.30304.00304.00-
Sep 10, 2024294.00301.30294.00301.30301.30-
Sep 9, 2024287.40295.60287.40295.60295.60-
Sep 6, 2024293.50293.50286.90288.00288.00-
Sep 5, 2024294.00295.60294.00294.40294.40-
Sep 4, 2024295.70297.10295.70297.10297.10-
Sep 3, 2024309.20309.20297.40297.40297.401
Sep 2, 2024309.50309.50309.40309.40309.40-
Aug 30, 2024307.00307.00307.00307.00307.00-
Aug 29, 2024308.10311.70305.30307.50307.50-
Aug 28, 2024308.10308.90307.50307.60307.60-
Aug 27, 2024308.80308.80305.50307.30307.30-
Aug 26, 2024311.90311.90309.00309.90309.90-
Aug 23, 2024306.00309.90306.00309.90309.90-
Aug 22, 2024307.10308.30307.10308.20308.20-
Aug 21, 2024308.30309.50308.10308.10308.10-
Aug 20, 2024310.70311.20306.50306.50306.503
Aug 19, 2024309.20309.20309.20309.20309.20-
Aug 16, 2024310.80312.60310.80312.60312.60-
Aug 15, 2024300.20300.20300.20300.20300.20-
Aug 14, 2024299.80300.30295.40300.30300.30-
Aug 13, 2024291.10291.10291.10291.10291.10-
Aug 12, 2024290.70292.00290.70292.00292.00-
Aug 9, 2024292.10292.10292.10292.10292.10-
Aug 8, 2024285.00285.00281.50281.50281.50-
Aug 7, 2024289.60293.90287.40287.40287.40-
Aug 6, 2024291.70291.80290.90291.80291.8021
Aug 5, 2024280.00292.90277.70292.90292.9066
Aug 2, 2024312.00312.00311.70311.70311.7020
Aug 1, 2024321.60321.60310.90310.90310.90-
Jul 31, 2024320.20327.30320.20323.80323.8045
Jul 30, 2024307.50307.50307.50307.50307.50-
Jul 29, 2024299.00304.10299.00304.10304.10-
Jul 26, 2024298.00298.00298.00298.00298.00-
Jul 25, 2024294.70298.90294.70298.80298.80-
Jul 24, 2024302.30302.30297.50297.50297.50-
Jul 23, 2024297.50304.10297.50303.80303.8019
Jul 22, 2024292.80296.90292.80296.60296.60-
Jul 19, 2024295.00295.70291.90294.80294.80-
Jul 18, 2024296.80297.80294.50297.80297.80-
Jul 17, 2024305.00305.00296.80296.80296.80-
Jul 16, 2024299.40307.00299.40307.00307.00-
Jul 15, 2024298.70299.70297.90299.70299.7055
Jul 12, 2024300.00307.30300.00300.80300.8025
Jul 11, 2024301.90302.40301.40301.40301.405
Jul 10, 2024289.20297.30289.20297.30297.30-
Jul 9, 2024288.90294.50288.90294.50294.5010
Jul 8, 2024284.00289.00284.00289.00289.00-
Jul 5, 2024286.50286.50286.50286.50286.50-
Jul 4, 2024287.50287.50287.50287.50287.50-
Jul 3, 2024286.40286.90286.40286.90286.90-
Jul 2, 2024282.80282.80282.80282.80282.80-
Jul 1, 2024286.20286.20283.10283.20283.201
Jun 28, 2024286.00287.00286.00287.00287.005
Jun 27, 2024284.40284.40284.40284.40284.40-
Jun 26, 2024283.90284.50283.90284.50284.50-
Jun 25, 2024284.40286.30284.40286.20286.20-
Jun 24, 2024278.20282.10278.20281.90281.90-
Jun 21, 2024275.20278.70273.20278.60278.60-
Jun 20, 2024272.80272.80272.80272.80272.80-
Jun 19, 2024272.60272.60271.60271.60271.60-
Jun 18, 2024279.90279.90276.20276.20276.20-
Jun 17, 2024279.80279.80278.10278.50278.50-
Jun 14, 2024284.40284.40277.80277.80277.80-
Jun 13, 2024278.80284.20278.80284.20284.20-
Jun 12, 2024278.70281.90278.70281.90281.90-
Jun 11, 2024278.50278.50278.40278.40278.40-
Jun 10, 2024276.20279.60275.90279.60279.60-
Jun 7, 2024281.00281.00280.80280.80280.8016
Jun 6, 2024279.70284.80279.70280.10280.1016
Jun 5, 2024277.20277.20277.20277.20277.20-
Jun 4, 2024279.40279.40279.40279.40279.40-
Jun 3, 2024287.80287.80287.80287.80287.80-
May 31, 2024290.70290.70284.30284.30284.30-
May 30, 2024290.60291.60290.40291.60291.608