ZEAL Network SE (FRA:TIMA)
Germany flag Germany · Delayed Price · Currency is EUR
49.30
+0.70 (1.44%)
Last updated: Sep 29, 2025, 1:37 PM CET

ZEAL Network SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202548.5048.5048.5048.5048.50-2.61%-
Sep 26, 202549.1049.8049.1049.8049.800.61%161
Sep 25, 202549.2049.5049.2049.5049.50-0.20%10
Sep 24, 202547.9049.6047.9049.6049.603.12%40
Sep 23, 202548.9048.9048.1048.1048.10-1.84%20
Sep 22, 202549.0049.0049.0049.0049.00-0.41%-
Sep 19, 202547.5049.2047.5049.2049.2010.56%80
Sep 18, 202543.9044.8043.9044.5044.50-0.45%670
Sep 17, 202544.7044.7044.7044.7044.700.90%-
Sep 16, 202544.3044.3044.3044.3044.30-3.06%-
Sep 15, 202545.2045.7045.2045.7045.703.86%-
Sep 12, 202544.0044.0044.0044.0044.000.46%-
Sep 11, 202543.8043.8043.8043.8043.80-0.45%-
Sep 10, 202544.1044.1044.0044.0044.000.46%-
Sep 9, 202543.8043.8043.8043.8043.80-3.52%-
Sep 8, 202545.4045.4045.4045.4045.405.58%50
Sep 5, 202543.0043.0043.0043.0043.00-2.27%-
Sep 4, 202544.0044.0044.0044.0044.00-0.68%-
Sep 3, 202544.3044.3044.3044.3044.30-1.77%-
Sep 2, 202545.1045.1045.1045.1045.10-1.31%-
Sep 1, 202545.7045.7045.7045.7045.702.01%-
Aug 29, 202544.8044.8044.8044.8044.80-1.10%-
Aug 28, 202545.0045.3045.0045.3045.30-0.22%11
Aug 27, 202545.2045.4045.2045.4045.40-0.22%20
Aug 26, 202545.2045.5045.2045.5045.50-0.22%130
Aug 25, 202545.6045.6045.6045.6045.60--
Aug 22, 202545.6045.6045.6045.6045.60-0.65%-
Aug 21, 202545.9045.9045.9045.9045.90-0.22%-
Aug 20, 202546.0046.0046.0046.0046.000.22%-
Aug 19, 202545.9045.9045.9045.9045.900.44%-
Aug 18, 202545.7045.7045.7045.7045.70-0.22%-
Aug 15, 202545.8045.8045.8045.8045.800.88%-
Aug 14, 202545.4045.4045.4045.4045.40-2.16%-
Aug 13, 202546.4046.4046.4046.4046.400.87%-
Aug 12, 202546.2046.2046.0046.0046.00-1.29%-
Aug 11, 202546.6046.6046.6046.6046.600.87%-
Aug 8, 202546.2046.2046.2046.2046.20-2.12%470
Aug 7, 202547.5047.5047.2047.2047.200.85%470
Aug 6, 202545.9046.8045.9046.8046.80-0.21%30
Aug 5, 202545.8046.9045.8046.9046.90-0.42%40
Aug 4, 202546.7047.1046.7047.1047.10-1.67%-
Aug 1, 202547.9047.9047.9047.9047.901.05%-
Jul 31, 202547.4047.4047.4047.4047.40-1.46%-
Jul 30, 202548.1048.1048.1048.1048.100.84%-
Jul 29, 202547.7047.7047.7047.7047.700.21%-
Jul 28, 202548.0048.0047.6047.6047.60-0.42%60
Jul 25, 202547.8047.8047.8047.8047.80-0.42%-
Jul 24, 202548.0048.0048.0048.0048.000.84%-
Jul 23, 202547.6047.6047.6047.6047.60-2.06%-
Jul 22, 202548.6048.6048.6048.6048.601.04%-