ZEAL Network SE (ETR:TIMA)
Germany · Delayed Price · Currency is EUR 46.80
+0.30 (0.65%)
Aug 13, 2025, 7:54 AM CET
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 46.20 | 47.30 | 46.20 | 46.80 | 46.80 | 0.65% | 1,982 |
| Aug 11, 2025 | 46.40 | 46.80 | 46.00 | 46.50 | 46.50 | -0.85% | 1,557 |
| Aug 8, 2025 | 46.30 | 46.90 | 46.30 | 46.90 | 46.90 | 1.08% | 935 |
| Aug 7, 2025 | 46.80 | 47.30 | 46.40 | 46.40 | 46.40 | - | 976 |
| Aug 6, 2025 | 46.80 | 47.00 | 46.30 | 46.40 | 46.40 | 0.43% | 1,166 |
| Aug 5, 2025 | 46.50 | 47.00 | 46.20 | 46.20 | 46.20 | 0.22% | 4,308 |
| Aug 4, 2025 | 47.20 | 47.20 | 45.50 | 46.10 | 46.10 | -1.91% | 4,634 |
| Aug 1, 2025 | 48.70 | 48.70 | 47.00 | 47.00 | 47.00 | -2.69% | 559 |
| Jul 31, 2025 | 47.80 | 48.30 | 47.70 | 48.30 | 48.30 | 1.26% | 983 |
| Jul 30, 2025 | 48.30 | 48.30 | 47.70 | 47.70 | 47.70 | -1.45% | 3,012 |
| Jul 29, 2025 | 48.10 | 48.40 | 47.80 | 48.40 | 48.40 | 0.83% | 2,540 |
| Jul 28, 2025 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | - | 309 |
| Jul 25, 2025 | 48.20 | 48.50 | 48.00 | 48.00 | 48.00 | -0.62% | 1,378 |
| Jul 24, 2025 | 48.50 | 48.60 | 48.00 | 48.30 | 48.30 | 0.21% | 95 |
| Jul 23, 2025 | 47.80 | 48.80 | 47.80 | 48.20 | 48.20 | 0.63% | 694 |
| Jul 22, 2025 | 48.60 | 48.60 | 47.90 | 47.90 | 47.90 | -2.24% | 2,657 |
| Jul 21, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 1.24% | 1,018 |
| Jul 18, 2025 | 48.20 | 48.40 | 48.00 | 48.40 | 48.40 | 0.41% | 810 |
| Jul 17, 2025 | 48.10 | 48.70 | 48.00 | 48.20 | 48.20 | 0.42% | 1,069 |
| Jul 16, 2025 | 48.70 | 48.70 | 47.90 | 48.00 | 48.00 | -1.23% | 6,354 |
| Jul 15, 2025 | 47.80 | 48.60 | 47.30 | 48.60 | 48.60 | 2.75% | 2,173 |
| Jul 14, 2025 | 46.90 | 47.60 | 46.90 | 47.30 | 47.30 | - | 1,894 |
| Jul 11, 2025 | 47.20 | 47.80 | 47.00 | 47.30 | 47.30 | 1.50% | 3,208 |
| Jul 10, 2025 | 46.90 | 47.30 | 46.60 | 46.60 | 46.60 | -1.48% | 744 |
| Jul 9, 2025 | 46.40 | 47.80 | 46.40 | 47.30 | 47.30 | 1.28% | 1,057 |
| Jul 8, 2025 | 46.20 | 47.00 | 45.90 | 46.70 | 46.70 | 0.65% | 484 |
| Jul 7, 2025 | 47.20 | 47.20 | 46.40 | 46.40 | 46.40 | -0.64% | 223 |
| Jul 4, 2025 | 47.20 | 47.40 | 46.70 | 46.70 | 46.70 | -2.51% | 1,436 |
| Jul 3, 2025 | 47.10 | 48.20 | 46.90 | 47.90 | 47.90 | 2.13% | 758 |
| Jul 2, 2025 | 47.00 | 47.90 | 46.40 | 46.90 | 46.90 | 0.86% | 3,277 |
| Jul 1, 2025 | 49.00 | 49.00 | 46.50 | 46.50 | 46.50 | -4.32% | 1,614 |
| Jun 30, 2025 | 47.30 | 48.70 | 47.30 | 48.60 | 48.60 | 2.97% | 3,304 |
| Jun 27, 2025 | 46.20 | 47.80 | 45.80 | 47.20 | 47.20 | 1.29% | 3,428 |
| Jun 26, 2025 | 46.10 | 46.70 | 45.90 | 46.60 | 46.60 | 0.87% | 2,336 |
| Jun 25, 2025 | 46.90 | 46.90 | 45.90 | 46.20 | 46.20 | - | 2,216 |
| Jun 24, 2025 | 46.90 | 47.00 | 46.20 | 46.20 | 46.20 | 0.65% | 2,258 |
| Jun 23, 2025 | 46.40 | 46.40 | 45.90 | 45.90 | 45.90 | -0.22% | 269 |
| Jun 20, 2025 | 45.80 | 46.30 | 45.80 | 46.00 | 46.00 | 0.22% | 1,995 |
| Jun 19, 2025 | 46.40 | 46.90 | 45.70 | 45.90 | 45.90 | 0.22% | 932 |
| Jun 18, 2025 | 46.30 | 46.40 | 45.80 | 45.80 | 45.80 | -2.14% | 461 |
| Jun 17, 2025 | 46.50 | 46.80 | 46.50 | 46.80 | 46.80 | 0.65% | 303 |
| Jun 16, 2025 | 45.80 | 46.50 | 45.80 | 46.50 | 46.50 | 2.65% | 839 |
| Jun 13, 2025 | 46.10 | 47.20 | 45.30 | 45.30 | 45.30 | -4.03% | 4,090 |
| Jun 12, 2025 | 46.00 | 47.40 | 46.00 | 47.20 | 47.20 | 2.39% | 5,511 |
| Jun 11, 2025 | 45.40 | 46.70 | 45.40 | 46.10 | 46.10 | 0.88% | 250 |
| Jun 10, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.22% | 370 |
| Jun 9, 2025 | 46.60 | 46.60 | 45.70 | 45.80 | 45.80 | -0.43% | 175 |
| Jun 6, 2025 | 45.70 | 47.20 | 45.70 | 46.00 | 46.00 | 0.22% | 1,350 |
| Jun 5, 2025 | 46.10 | 46.50 | 45.90 | 45.90 | 45.90 | -0.65% | 760 |
| Jun 4, 2025 | 46.80 | 46.80 | 46.00 | 46.20 | 46.20 | -0.22% | 1,168 |