ZEAL Network SE (ETR:TIMA)
Germany · Delayed Price · Currency is EUR 43.30
-0.10 (-0.23%)
Aug 19, 2026, 5:35 PM CET
ZEAL Network SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 43.40 | 43.40 | 43.10 | 43.30 | 43.30 | -0.23% | 2,828 |
| Aug 18, 2026 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | -0.69% | 917 |
| Aug 17, 2026 | 44.00 | 44.20 | 43.70 | 43.70 | 43.70 | 0.46% | 1,311 |
| Aug 14, 2026 | 43.90 | 44.00 | 43.30 | 43.50 | 43.50 | -0.91% | 569 |
| Aug 13, 2026 | 43.20 | 43.90 | 43.10 | 43.90 | 43.90 | 1.86% | 786 |
| Aug 12, 2026 | 43.00 | 43.80 | 43.00 | 43.10 | 43.10 | - | 2,882 |
| Aug 11, 2026 | 43.50 | 43.90 | 43.10 | 43.10 | 43.10 | -0.23% | 3,363 |
| Aug 10, 2026 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -0.46% | 2,594 |
| Aug 7, 2026 | 43.50 | 44.30 | 43.40 | 43.40 | 43.40 | 0.23% | 3,603 |
| Aug 6, 2026 | 43.60 | 44.40 | 43.20 | 43.30 | 43.30 | -0.46% | 5,978 |
| Aug 5, 2026 | 44.00 | 44.90 | 43.00 | 43.50 | 43.50 | 0.46% | 13,402 |
| Aug 4, 2026 | 43.90 | 44.50 | 43.30 | 43.30 | 43.30 | -1.14% | 5,283 |
| Aug 3, 2026 | 44.00 | 44.90 | 43.50 | 43.80 | 43.80 | 0.92% | 7,200 |
| Jul 31, 2026 | 43.90 | 44.70 | 42.90 | 43.40 | 43.40 | - | 16,592 |
| Jul 30, 2026 | 44.50 | 44.50 | 42.90 | 43.40 | 43.40 | -2.47% | 7,639 |
| Jul 29, 2026 | 44.70 | 44.90 | 43.90 | 44.50 | 44.50 | - | 2,411 |
| Jul 28, 2026 | 44.40 | 44.70 | 43.90 | 44.50 | 44.50 | 1.83% | 2,115 |
| Jul 27, 2026 | 43.80 | 44.70 | 43.30 | 43.70 | 43.70 | -1.35% | 1,393 |
| Jul 24, 2026 | 44.50 | 44.50 | 43.90 | 44.30 | 44.30 | -2.21% | 1,664 |
| Jul 23, 2026 | 45.10 | 45.30 | 44.00 | 45.30 | 45.30 | 1.80% | 408 |
| Jul 22, 2026 | 44.00 | 44.50 | 43.60 | 44.50 | 44.50 | 0.91% | 1,287 |
| Jul 21, 2026 | 44.30 | 44.50 | 43.40 | 44.10 | 44.10 | - | 2,046 |
| Jul 20, 2026 | 45.50 | 45.50 | 44.00 | 44.10 | 44.10 | -1.78% | 3,180 |
| Jul 17, 2026 | 45.20 | 45.20 | 44.30 | 44.90 | 44.90 | -0.66% | 579 |
| Jul 16, 2026 | 45.00 | 45.20 | 44.70 | 45.20 | 45.20 | 2.73% | 241 |
| Jul 15, 2026 | 45.40 | 45.40 | 44.00 | 44.00 | 44.00 | -1.57% | 4,085 |
| Jul 14, 2026 | 44.40 | 44.70 | 44.40 | 44.70 | 44.70 | 0.45% | 385 |
| Jul 13, 2026 | 44.70 | 44.70 | 44.20 | 44.50 | 44.50 | -0.45% | 818 |
| Jul 10, 2026 | 45.40 | 45.40 | 44.00 | 44.70 | 44.70 | -0.67% | 2,816 |
| Jul 9, 2026 | 46.00 | 46.50 | 44.80 | 45.00 | 45.00 | 4.17% | 5,523 |
| Jul 8, 2026 | 43.50 | 44.00 | 42.40 | 43.20 | 43.20 | -0.92% | 4,258 |
| Jul 7, 2026 | 43.50 | 43.60 | 43.40 | 43.60 | 43.60 | 1.40% | 208 |
| Jul 6, 2026 | 43.70 | 43.70 | 42.80 | 43.00 | 43.00 | -2.49% | 7,489 |
| Jul 3, 2026 | 44.00 | 45.00 | 43.00 | 44.10 | 44.10 | 0.68% | 4,397 |
| Jul 2, 2026 | 42.60 | 44.00 | 42.60 | 43.80 | 43.80 | 1.39% | 2,618 |
| Jul 1, 2026 | 41.70 | 43.70 | 41.70 | 43.20 | 43.20 | 2.13% | 13,026 |
| Jun 30, 2026 | 42.10 | 42.90 | 41.80 | 42.30 | 42.30 | 0.71% | 5,609 |
| Jun 29, 2026 | 42.20 | 42.90 | 42.00 | 42.00 | 42.00 | -1.87% | 1,159 |
| Jun 26, 2026 | 42.30 | 43.40 | 42.00 | 42.80 | 42.80 | -0.47% | 5,297 |
| Jun 25, 2026 | 43.20 | 43.40 | 42.50 | 43.00 | 43.00 | -1.38% | 6,467 |
| Jun 24, 2026 | 43.90 | 44.20 | 43.10 | 43.60 | 43.60 | -0.68% | 2,516 |
| Jun 23, 2026 | 44.40 | 44.40 | 43.30 | 43.90 | 43.90 | 0.23% | 6,823 |
| Jun 22, 2026 | 44.00 | 44.80 | 43.80 | 43.80 | 43.80 | -2.23% | 7,944 |
| Jun 19, 2026 | 45.40 | 45.50 | 44.50 | 44.80 | 44.80 | -0.67% | 5,480 |
| Jun 18, 2026 | 45.40 | 45.50 | 44.50 | 45.10 | 45.10 | - | 6,979 |
| Jun 17, 2026 | 45.50 | 45.50 | 44.60 | 45.10 | 45.10 | 3.20% | 1,685 |
| Jun 16, 2026 | 45.30 | 46.00 | 43.70 | 43.70 | 43.70 | -4.79% | 1,811 |
| Jun 15, 2026 | 44.00 | 46.00 | 44.00 | 45.90 | 45.90 | 4.32% | 2,685 |
| Jun 12, 2026 | 44.90 | 45.40 | 44.00 | 44.00 | 44.00 | -1.12% | 531 |
| Jun 11, 2026 | 44.20 | 44.90 | 44.00 | 44.50 | 44.50 | 0.45% | 633 |