Zoomd Technologies Ltd. (3ZD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0675

+0.0010

(+1.50%)

At close: 08:01AM CEST

Time Period:

Jun 21, 2023 - Jun 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	0.0675	0.0675	0.0675	0.0675	0.0675	-
Jun 19, 2024	0.0665	0.0665	0.0665	0.0665	0.0665	-
Jun 18, 2024	0.0775	0.0775	0.0775	0.0775	0.0775	-
Jun 17, 2024	0.0875	0.0875	0.0875	0.0875	0.0875	-
Jun 14, 2024	0.0875	0.0875	0.0875	0.0875	0.0875	-
Jun 13, 2024	0.0565	0.0565	0.0565	0.0565	0.0565	-
Jun 12, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Jun 11, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jun 10, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Jun 07, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Jun 06, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Jun 05, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Jun 04, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Jun 03, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
May 31, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
May 30, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
May 29, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
May 28, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
May 27, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
May 24, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 23, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 22, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 21, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
May 20, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
May 17, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 16, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 15, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 14, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 13, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 10, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 09, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 08, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 07, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 06, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 03, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
May 02, 2024	0.0295	0.0330	0.0295	0.0330	0.0330	-
Apr 30, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Apr 29, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Apr 26, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Apr 25, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Apr 24, 2024	0.0335	0.0365	0.0335	0.0365	0.0365	-
Apr 23, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Apr 22, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Apr 19, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Apr 18, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Apr 17, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Apr 16, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Apr 15, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Apr 12, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Apr 11, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Apr 10, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Apr 09, 2024	0.0265	0.0360	0.0265	0.0360	0.0360	-
Apr 08, 2024	0.0295	0.0360	0.0295	0.0360	0.0360	-
Apr 05, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Apr 04, 2024	0.0295	0.0365	0.0295	0.0365	0.0365	-
Apr 03, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Apr 02, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Mar 28, 2024	0.0335	0.0430	0.0335	0.0430	0.0430	-
Mar 27, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Mar 26, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Mar 25, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Mar 22, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Mar 21, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Mar 20, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 19, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Mar 18, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 15, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Mar 14, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Mar 13, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 12, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Mar 11, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 08, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Mar 07, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Mar 06, 2024	0.0395	0.0460	0.0395	0.0460	0.0460	-
Mar 05, 2024	0.0395	0.0560	0.0395	0.0560	0.0560	-
Mar 04, 2024	0.0505	0.0505	0.0505	0.0505	0.0505	-
Mar 01, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Feb 29, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Feb 28, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Feb 27, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Feb 26, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Feb 23, 2024	0.0265	0.0360	0.0265	0.0360	0.0360	-
Feb 22, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Feb 21, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Feb 20, 2024	0.0305	0.0395	0.0305	0.0395	0.0395	-
Feb 19, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Feb 16, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Feb 15, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Feb 14, 2024	0.0305	0.0365	0.0305	0.0365	0.0365	-
Feb 13, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Feb 12, 2024	0.0305	0.0400	0.0305	0.0400	0.0400	-
Feb 09, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Feb 08, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Feb 07, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Feb 06, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Feb 05, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Feb 02, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Feb 01, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Jan 31, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Jan 30, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,581.35+64.45(+0.30%)

S&P 5005,473.17-13.86(-0.25%)

DOW39,134.76+299.90(+0.77%)

CAD/USD0.7313+0.0006(+0.09%)

CRUDE OIL82.34+0.17(+0.21%)

Bitcoin CAD88,323.14-1,097.12(-1.23%)

Zoomd Technologies Ltd. (3ZD.F)

S&P/TSX
21,581.35
+64.45(+0.30%)

S&P 500
5,473.17
-13.86(-0.25%)

DOW
39,134.76
+299.90(+0.77%)

CAD/USD
0.7313
+0.0006(+0.09%)

CRUDE OIL
82.34
+0.17(+0.21%)

Bitcoin CAD
88,323.14
-1,097.12(-1.23%)