Zebra Technologies Corporation (FRA:ZT1A)
Germany · Delayed Price · Currency is EUR 229.00
+2.00 (0.88%)
Last updated: Jul 17, 2026, 8:06 AM CET
FRA:ZT1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.88% | - |
| Jul 16, 2026 | 222.00 | 227.00 | 222.00 | 227.00 | 227.00 | - | 70 |
| Jul 15, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -2.99% | - |
| Jul 14, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.27% | - |
| Jul 13, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.42% | - |
| Jul 10, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.59% | - |
| Jul 9, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.43% | - |
| Jul 8, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -1.70% | - |
| Jul 7, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1.29% | - |
| Jul 6, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Jul 3, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.43% | - |
| Jul 2, 2026 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | 1.30% | 20 |
| Jul 1, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.22% | 200 |
| Jun 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.35% | - |
| Jun 29, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | - |
| Jun 26, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | -1.37% | 10 |
| Jun 25, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 4.78% | - |
| Jun 24, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -1.88% | - |
| Jun 23, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 4.41% | - |
| Jun 22, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.49% | - |
| Jun 19, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.99% | - |
| Jun 18, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.49% | - |
| Jun 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.45% | - |
| Jun 16, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 5.08% | - |
| Jun 15, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | - |
| Jun 12, 2026 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | 4.26% | 81 |
| Jun 11, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -6.93% | - |
| Jun 10, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jun 9, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | - |
| Jun 8, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -4.29% | - |
| Jun 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | - |
| Jun 4, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | 3 |
| Jun 3, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | 3 |
| Jun 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2.39% | - |
| Jun 1, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -1.88% | - |
| May 29, 2026 | 212.00 | 213.00 | 212.00 | 213.00 | 213.00 | -3.18% | 50 |
| May 28, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 1.85% | 50 |
| May 27, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.37% | - |
| May 26, 2026 | 221.00 | 225.00 | 219.00 | 219.00 | 219.00 | -0.90% | 530 |
| May 25, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 5.74% | - |
| May 22, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| May 21, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -1.88% | - |
| May 20, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.93% | - |
| May 19, 2026 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | -2.27% | 45 |
| May 18, 2026 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 1.38% | 12 |
| May 15, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 2.36% | - |
| May 14, 2026 | 211.00 | 212.00 | 211.00 | 212.00 | 212.00 | 0.47% | 10 |
| May 13, 2026 | 208.00 | 211.00 | 207.00 | 211.00 | 211.00 | 0.96% | 755 |
| May 12, 2026 | 187.00 | 209.00 | 187.00 | 209.00 | 209.00 | 11.47% | 82 |
| May 11, 2026 | 191.50 | 191.50 | 187.50 | 187.50 | 187.50 | -3.60% | 200 |