ZipRecruiter, Inc. (47R.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 102 |
| May 10, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| May 09, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| May 08, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| May 07, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 06, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 03, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| May 02, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Apr 30, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Apr 29, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Apr 26, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 25, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 24, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 23, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 22, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 19, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 18, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 17, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Apr 16, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Apr 15, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Apr 12, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Apr 11, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Apr 10, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Apr 09, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Apr 08, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Apr 05, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Apr 04, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Apr 03, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Apr 02, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Mar 28, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Mar 27, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Mar 26, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Mar 25, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Mar 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Mar 21, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Mar 20, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Mar 19, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Mar 18, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Mar 15, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Mar 14, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Mar 13, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Mar 12, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Mar 11, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Mar 08, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Mar 07, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Mar 06, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Mar 05, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Mar 04, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Mar 01, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Feb 29, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Feb 28, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Feb 27, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Feb 26, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Feb 23, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Feb 22, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Feb 21, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Feb 20, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Feb 19, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Feb 16, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Feb 15, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Feb 14, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Feb 13, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Feb 12, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Feb 09, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Feb 08, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Feb 07, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Feb 06, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Feb 05, 2024 | 12.99 | 12.99 | 12.92 | 12.92 | 12.92 | 102 |
| Feb 02, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Feb 01, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Jan 31, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| Jan 30, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Jan 29, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Jan 26, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Jan 25, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Jan 24, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Jan 23, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Jan 22, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jan 19, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jan 18, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jan 17, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jan 16, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jan 15, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jan 12, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jan 11, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jan 10, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Jan 09, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Jan 08, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 05, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 04, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jan 03, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jan 02, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Dec 29, 2023 | 12.91 | 12.91 | 12.66 | 12.66 | 12.66 | - |
| Dec 28, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Dec 27, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Dec 22, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Dec 21, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Dec 20, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Dec 19, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Dec 18, 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.