ZEAL Network SE (ETR:TIMA)
Germany · Delayed Price · Currency is EUR 45.00
+1.80 (4.17%)
Jul 9, 2026, 10:49 AM CET
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 46.00 | 46.50 | 44.80 | 45.00 | - | 4.17% | 2,738 |
| 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 |
| Jun 10, 2026 | 44.80 | 45.90 | 44.20 | 44.30 | 44.30 | -2.42% | 1,908 |
| Jun 9, 2026 | 45.80 | 45.80 | 45.20 | 45.40 | 45.40 | 0.89% | 539 |
| Jun 8, 2026 | 46.40 | 46.40 | 44.60 | 45.00 | 45.00 | - | 1,342 |
| Jun 5, 2026 | 45.20 | 45.50 | 45.00 | 45.00 | 45.00 | -2.17% | 307 |
| Jun 4, 2026 | 45.90 | 46.00 | 45.90 | 46.00 | 46.00 | 1.10% | 64 |
| Jun 3, 2026 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | -0.87% | 2,063 |
| Jun 2, 2026 | 46.30 | 46.30 | 45.10 | 45.90 | 45.90 | -0.22% | 1,297 |
| Jun 1, 2026 | 46.00 | 46.00 | 45.30 | 46.00 | 46.00 | 2.22% | 3,050 |
| May 29, 2026 | 45.00 | 45.90 | 45.00 | 45.00 | 45.00 | - | 751 |
| May 28, 2026 | 45.80 | 45.90 | 44.90 | 45.00 | 45.00 | -0.88% | 1,628 |
| May 27, 2026 | 45.00 | 46.00 | 45.00 | 45.40 | 45.40 | 2.02% | 11,491 |
| May 26, 2026 | 44.70 | 44.70 | 43.60 | 44.50 | 44.50 | -1.33% | 5,627 |
| May 25, 2026 | 46.20 | 46.20 | 45.10 | 45.10 | 45.10 | -1.10% | 1,156 |
| May 22, 2026 | 46.20 | 46.50 | 45.60 | 45.60 | 45.60 | -2.98% | 8,005 |
| May 21, 2026 | 47.00 | 47.10 | 46.70 | 47.00 | 47.00 | -0.63% | 2,311 |
| May 20, 2026 | 49.50 | 49.60 | 48.70 | 48.70 | 47.30 | -1.62% | 676 |
| May 19, 2026 | 48.90 | 49.90 | 48.80 | 49.50 | 48.08 | 0.20% | 1,145 |
| May 18, 2026 | 48.80 | 49.50 | 48.60 | 49.40 | 47.98 | 2.49% | 1,100 |
| May 15, 2026 | 48.90 | 49.00 | 48.20 | 48.20 | 46.81 | -0.62% | 1,311 |
| May 14, 2026 | 48.30 | 48.80 | 47.90 | 48.50 | 47.11 | 1.46% | 1,123 |
| May 13, 2026 | 49.00 | 49.00 | 47.80 | 47.80 | 46.43 | -2.65% | 771 |
| May 12, 2026 | 49.80 | 49.80 | 48.80 | 49.10 | 47.69 | -1.41% | 278 |
| May 11, 2026 | 49.30 | 49.80 | 49.10 | 49.80 | 48.37 | -0.80% | 863 |
| May 8, 2026 | 49.20 | 51.60 | 49.00 | 50.20 | 48.76 | 3.08% | 2,536 |
| May 7, 2026 | 48.60 | 49.80 | 48.50 | 48.70 | 47.30 | 0.41% | 2,442 |
| May 6, 2026 | 48.70 | 49.60 | 48.30 | 48.50 | 47.11 | -2.02% | 2,490 |
| May 5, 2026 | 49.20 | 49.50 | 48.70 | 49.50 | 48.08 | 0.61% | 817 |
| May 4, 2026 | 49.50 | 49.50 | 48.70 | 49.20 | 47.79 | 0.41% | 646 |
| Apr 30, 2026 | 49.00 | 49.50 | 49.00 | 49.00 | 47.59 | 0.82% | 507 |