Canada markets closed

Zoo Digital Group PLC (2ZD.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.6350+0.0750 (+13.39%)
At close: 03:54PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.59500.66000.56500.63500.635010,000
May 02, 20240.47400.56000.47400.56000.5600-
Apr 30, 20240.41200.43800.41000.43800.4380-
Apr 29, 20240.41800.41800.41000.41000.4100-
Apr 26, 20240.41600.41600.40800.40800.4080-
Apr 25, 20240.41800.41800.40800.40800.4080-
Apr 24, 20240.41200.41800.40800.41800.4180-
Apr 23, 20240.42800.42800.40600.40600.4060-
Apr 22, 20240.42600.42600.42200.42200.4220-
Apr 19, 20240.41000.42000.40800.42000.4200-
Apr 18, 20240.44200.44200.43200.43200.4320-
Apr 17, 20240.44600.44600.43200.43200.4320-
Apr 16, 20240.45600.45600.44400.44400.4440-
Apr 15, 20240.44000.44400.43800.44400.4440-
Apr 12, 20240.43600.44400.43600.43800.4380-
Apr 11, 20240.40000.43200.39800.43200.4320-
Apr 10, 20240.38600.40400.38600.39800.3980-
Apr 09, 20240.36600.36600.35600.35800.3580-
Apr 08, 20240.37000.37000.35600.35600.3560-
Apr 05, 20240.37000.37000.37000.37000.3700-
Apr 04, 20240.36400.36400.36400.36400.3640-
Apr 03, 20240.36400.36400.36400.36400.3640-
Apr 02, 20240.40400.40400.40400.40400.4040-
Mar 28, 20240.40000.40000.39800.39800.3980-
Mar 27, 20240.36400.40800.36400.40800.4080-
Mar 26, 20240.24400.32200.24400.32200.3220-
Mar 25, 20240.24400.24400.24400.24400.2440-
Mar 22, 20240.24400.24400.23800.23800.2380-
Mar 21, 20240.24000.24000.23800.23800.2380-
Mar 20, 20240.25400.25400.23800.23800.2380-
Mar 19, 20240.28000.28000.27600.27600.2760-
Mar 18, 20240.28000.28000.28000.28000.2800-
Mar 15, 20240.26000.26000.25800.25800.2580-
Mar 14, 20240.26200.26400.25800.25800.2580-
Mar 13, 20240.27400.27400.26400.26400.2640-
Mar 12, 20240.27800.27800.27600.27600.2760-
Mar 11, 20240.27800.27800.27600.27600.2760-
Mar 08, 20240.27400.27600.27400.27600.2760-
Mar 07, 20240.28600.28600.28200.28200.2820-
Mar 06, 20240.28600.28600.28000.28200.2820-
Mar 05, 20240.26600.28200.26400.28200.2820-
Mar 04, 20240.26200.26400.26200.26400.2640-
Mar 01, 20240.26600.26600.26400.26400.2640-
Feb 29, 20240.29200.29200.25200.26400.2640-
Feb 28, 20240.30000.30000.29200.29200.2920-
Feb 27, 20240.30000.30000.29800.29800.2980-
Feb 26, 20240.30200.30200.29800.29800.2980-
Feb 23, 20240.31000.31000.29800.30000.3000-
Feb 22, 20240.31000.31000.31000.31000.3100-
Feb 21, 20240.31400.31600.31000.31000.3100-
Feb 20, 20240.31400.31600.31400.31600.3160-
Feb 19, 20240.32800.32800.31600.31600.3160-
Feb 16, 20240.34000.34000.32600.32600.3260-
Feb 15, 20240.37200.37200.34400.34400.3440-
Feb 14, 20240.36800.36800.36800.36800.3680-
Feb 13, 20240.36600.37000.36600.37000.3700-
Feb 12, 20240.36600.36800.36600.36800.3680-
Feb 09, 20240.39000.39200.36200.36200.3620-
Feb 08, 20240.39600.39600.38600.39000.3900-
Feb 07, 20240.43000.43000.40400.40400.4040-
Feb 06, 20240.44000.44000.42400.42600.4260-
Feb 05, 20240.43600.43800.43600.43600.4360-
Feb 02, 20240.44200.44200.43800.43800.4380-
Feb 01, 20240.44400.44400.43800.43800.4380-
Jan 31, 20240.46200.46200.43600.43800.4380-
Jan 30, 20240.46600.46600.45800.45800.4580-
Jan 29, 20240.46600.46600.46000.46200.4620-
Jan 26, 20240.45800.46000.45800.46000.4600-
Jan 25, 20240.47600.47600.46000.46000.4600-
Jan 24, 20240.65000.65000.65000.65000.6500-
Jan 23, 20240.68500.68500.66500.66500.6650-
Jan 22, 20240.68500.68500.67500.67500.6750-
Jan 19, 20240.68500.68500.67500.67500.6750-
Jan 18, 20240.69500.69500.68500.68500.6850-
Jan 17, 20240.69500.69500.66000.66000.66001,725
Jan 16, 20240.69500.69500.68500.68500.6850-
Jan 15, 20240.68500.68500.68500.68500.6850-
Jan 12, 20240.68000.68500.68000.68500.6850-
Jan 11, 20240.66000.66000.66000.66000.6600-
Jan 10, 20240.70500.70500.68500.68500.6850-
Jan 09, 20240.70500.71000.70500.70500.7050-
Jan 08, 20240.70500.70500.70500.70500.7050-
Jan 05, 20240.71500.71500.71500.71500.7150-
Jan 04, 20240.71500.71500.71500.71500.7150-
Jan 03, 20240.71000.71500.71000.71500.7150-
Jan 02, 20240.75000.75000.71500.71500.7150-
Dec 29, 20230.75500.75500.73500.73500.7350-
Dec 28, 20230.73000.73500.73000.73500.7350-
Dec 27, 20230.73000.73500.73000.73500.7350-
Dec 22, 20230.74500.74500.73500.73500.7350-
Dec 21, 20230.69000.77000.69000.74500.7450-
Dec 20, 20230.62000.69000.62000.66000.6600-
Dec 19, 20230.62000.62500.62000.62500.6250-
Dec 18, 20230.62500.62500.62500.62500.6250-
Dec 15, 20230.62500.63000.62500.63000.6300-
Dec 14, 20230.62500.62500.62500.62500.6250-
Dec 13, 20230.64500.64500.62500.62500.6250-
Dec 12, 20230.63500.64000.63500.64000.6400-
Dec 11, 20230.63500.64000.63500.64000.6400-
Dec 08, 20230.64000.64000.64000.64000.6400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...