ZEAL Network SE (ETR:TIMA)
Germany · Delayed Price · Currency is EUR 45.00
0.00 (0.00%)
May 29, 2026, 5:35 PM CET
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | 16 |
| 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 |
| Apr 29, 2026 | 49.20 | 49.20 | 48.50 | 48.60 | 47.20 | -0.61% | 1,285 |
| Apr 28, 2026 | 49.40 | 49.60 | 48.90 | 48.90 | 47.49 | -0.61% | 1,242 |
| Apr 27, 2026 | 48.70 | 50.80 | 48.70 | 49.20 | 47.79 | 1.23% | 1,571 |
| Apr 24, 2026 | 49.20 | 49.20 | 48.60 | 48.60 | 47.20 | -1.22% | 2,024 |
| Apr 23, 2026 | 49.20 | 49.20 | 48.90 | 49.20 | 47.79 | 0.82% | 1,193 |
| Apr 22, 2026 | 49.40 | 49.40 | 48.80 | 48.80 | 47.40 | -0.61% | 701 |
| Apr 21, 2026 | 49.50 | 49.50 | 49.10 | 49.10 | 47.69 | - | 643 |
| Apr 20, 2026 | 49.20 | 49.80 | 49.10 | 49.10 | 47.69 | -0.20% | 251 |
| Apr 17, 2026 | 50.20 | 50.20 | 49.20 | 49.20 | 47.79 | -1.20% | 1,108 |
| Apr 16, 2026 | 49.30 | 49.80 | 49.10 | 49.80 | 48.37 | 1.01% | 3,256 |
| Apr 15, 2026 | 49.50 | 49.50 | 48.70 | 49.30 | 47.88 | 4.01% | 799 |
| Apr 14, 2026 | 49.50 | 49.50 | 47.40 | 47.40 | 46.04 | -3.66% | 1,049 |
| Apr 13, 2026 | 49.40 | 49.40 | 49.00 | 49.20 | 47.79 | - | 802 |
| Apr 10, 2026 | 48.70 | 49.20 | 48.50 | 49.20 | 47.79 | 1.23% | 529 |
| Apr 9, 2026 | 48.90 | 48.90 | 48.20 | 48.60 | 47.20 | -0.61% | 833 |
| Apr 8, 2026 | 48.20 | 50.00 | 47.40 | 48.90 | 47.49 | 2.95% | 6,023 |
| Apr 7, 2026 | 47.90 | 48.00 | 47.50 | 47.50 | 46.13 | - | 1,483 |
| Apr 2, 2026 | 48.80 | 49.00 | 47.50 | 47.50 | 46.13 | -2.26% | 4,137 |
| Apr 1, 2026 | 49.30 | 49.30 | 48.50 | 48.60 | 47.20 | -0.41% | 306 |
| Mar 31, 2026 | 48.80 | 49.60 | 48.80 | 48.80 | 47.40 | - | 947 |
| Mar 30, 2026 | 48.70 | 49.20 | 48.70 | 48.80 | 47.40 | 0.41% | 2,875 |
| Mar 27, 2026 | 49.80 | 49.80 | 48.10 | 48.60 | 47.20 | -2.02% | 2,727 |
| Mar 26, 2026 | 49.70 | 50.80 | 49.60 | 49.60 | 48.17 | 0.61% | 2,258 |
| Mar 25, 2026 | 49.00 | 50.20 | 49.00 | 49.30 | 47.88 | 0.61% | 2,371 |
| Mar 24, 2026 | 48.60 | 50.40 | 48.60 | 49.00 | 47.59 | 1.87% | 4,539 |
| Mar 23, 2026 | 48.90 | 48.90 | 48.00 | 48.10 | 46.72 | -0.21% | 3,394 |
| Mar 20, 2026 | 48.00 | 48.70 | 48.00 | 48.20 | 46.81 | 0.84% | 560 |
| Mar 19, 2026 | 48.50 | 48.70 | 47.30 | 47.80 | 46.43 | -1.44% | 2,138 |
| Mar 18, 2026 | 48.80 | 49.00 | 48.50 | 48.50 | 47.11 | -1.02% | 1,023 |