Canada markets closed

ZipRecruiter Inc (47R.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
8.04+0.03 (+0.35%)
At close: 07:32PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20248.088.138.048.048.04200
Jun 24, 20248.088.098.018.018.01-
Jun 21, 20247.938.127.938.128.12-
Jun 20, 20247.897.927.797.867.86-
Jun 19, 20248.008.007.877.877.87-
Jun 18, 20248.288.288.108.108.10-
Jun 17, 20248.708.708.288.288.28-
Jun 14, 20248.738.768.698.708.70-
Jun 13, 20248.818.868.708.708.70-
Jun 12, 20248.748.918.648.888.88-
Jun 11, 20248.658.768.638.738.73-
Jun 10, 20248.608.688.598.618.61-
Jun 07, 20248.588.588.518.518.51-
Jun 06, 20248.758.758.658.668.66-
Jun 05, 20248.659.088.649.089.08-
Jun 04, 20248.958.988.838.838.83-
Jun 03, 20249.209.209.099.099.09-
May 31, 20249.139.179.069.069.06-
May 30, 20249.149.529.149.229.22-
May 29, 20249.179.259.179.249.24-
May 28, 20248.969.278.949.279.27-
May 27, 20248.968.978.958.978.97-
May 24, 20248.858.938.848.938.93-
May 23, 20249.049.048.928.928.92-
May 22, 20249.039.149.029.129.12-
May 21, 20249.159.169.129.129.12-
May 20, 20248.969.168.969.169.16-
May 17, 20248.989.018.979.009.00-
May 16, 20249.109.129.019.019.01-
May 15, 20249.059.119.049.089.08-
May 14, 20248.969.158.969.119.11-
May 13, 20248.779.098.778.908.90-
May 10, 20249.459.468.458.758.75-
May 09, 20249.9410.029.879.889.88-
May 08, 20249.919.969.799.969.96-
May 07, 20249.6610.009.6610.0010.00-
May 06, 20249.469.679.379.679.67-
May 03, 20249.519.529.349.419.41-
May 02, 20249.649.659.529.529.52-
Apr 30, 20249.609.609.609.609.60-
Apr 29, 20249.609.669.609.609.60-
Apr 26, 20249.609.769.609.759.75-
Apr 25, 20249.759.759.619.619.61-
Apr 24, 20249.609.779.609.779.77-
Apr 23, 20249.589.719.569.659.65-
Apr 22, 20249.759.779.599.599.59-
Apr 19, 20249.609.779.609.679.67-
Apr 18, 20249.589.759.589.739.73-
Apr 17, 20249.619.749.619.739.73-
Apr 16, 20249.769.789.689.689.68-
Apr 15, 202410.3810.3810.0210.0210.02-
Apr 12, 202410.4310.5510.4310.4610.46-
Apr 11, 202410.4010.6010.3810.6010.60-
Apr 10, 202410.5210.5210.3410.3410.34-
Apr 09, 202410.3510.6310.3210.6010.60-
Apr 08, 202410.1110.5510.1110.4810.48-
Apr 05, 202410.0610.1410.0610.1410.14-
Apr 04, 202410.0210.2710.0210.2710.27-
Apr 03, 202410.1410.1510.1210.1210.12-
Apr 02, 202410.4110.4210.2010.2010.20-
Mar 28, 202410.3410.4710.3410.4710.47-
Mar 27, 202410.2810.4210.2810.4210.42-
Mar 26, 202410.0410.3910.0410.3910.39-
Mar 25, 202410.7710.7910.4410.4410.44-
Mar 22, 202410.9710.9910.8310.8910.89-
Mar 21, 202410.6711.0610.6711.0611.06-
Mar 20, 202410.5810.6910.5810.6910.69-
Mar 19, 202410.6310.6510.5710.6110.61-
Mar 18, 202410.4410.8110.3810.8110.81-
Mar 15, 202411.3711.3710.5410.5410.54-
Mar 14, 202410.8311.5210.8311.5211.52-
Mar 13, 202410.9711.0010.9510.9510.95-
Mar 12, 202411.1811.2111.0911.0911.09-
Mar 11, 202411.2511.4011.2311.3511.35-
Mar 08, 202411.3011.5111.2211.4911.49-
Mar 07, 202411.0311.5211.0311.5211.52-
Mar 06, 202411.4011.4111.1911.1911.19-
Mar 05, 202411.4311.6411.4311.6411.64-
Mar 04, 202411.4911.4911.3011.4911.49-
Mar 01, 202411.6011.6311.5311.6311.63-
Feb 29, 202411.1611.6510.8211.6411.64-
Feb 28, 202411.3111.4811.3111.4311.43-
Feb 27, 202411.2011.4110.8011.4111.41-
Feb 26, 202411.7711.8411.4011.4711.47-
Feb 23, 202411.7912.0011.6112.0012.00-
Feb 22, 202412.7212.7312.5812.5812.58-
Feb 21, 202412.9412.9412.7812.7812.78-
Feb 20, 202413.1313.1712.8813.1713.17-
Feb 19, 202413.1413.1613.1413.1413.14-
Feb 16, 202413.4713.5013.3113.5013.50-
Feb 15, 202413.3013.5813.3013.5813.58-
Feb 14, 202412.9013.3212.9013.3013.30-
Feb 13, 202413.4413.4412.9012.9012.90-
Feb 12, 202413.3013.6913.3013.6913.69-
Feb 09, 202413.0913.4412.9613.4413.44-
Feb 08, 202412.8813.2012.7813.1913.19-
Feb 07, 202413.0313.0312.9513.0113.01-
Feb 06, 202412.8213.1312.6313.0913.09-
Feb 05, 202412.9112.9212.6312.8312.83-
Feb 02, 202412.6112.9912.4812.9912.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...