Zumtobel Group AG (ZAG.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | 13,998 |
| Jul 02, 2024 | 6.20 | 6.30 | 6.20 | 6.22 | 6.22 | 4,197 |
| Jul 01, 2024 | 6.22 | 6.28 | 6.20 | 6.20 | 6.20 | 1,205 |
| Jun 28, 2024 | 6.26 | 6.30 | 6.20 | 6.20 | 6.20 | 4,713 |
| Jun 27, 2024 | 6.18 | 6.28 | 6.16 | 6.22 | 6.22 | 782 |
| Jun 26, 2024 | 6.24 | 6.34 | 6.24 | 6.28 | 6.28 | 6,373 |
| Jun 25, 2024 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 11,169 |
| Jun 24, 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 22,889 |
| Jun 21, 2024 | 6.10 | 6.20 | 6.06 | 6.06 | 6.06 | 8,084 |
| Jun 20, 2024 | 6.20 | 6.20 | 6.10 | 6.14 | 6.14 | 17,367 |
| Jun 19, 2024 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 9,638 |
| Jun 18, 2024 | 6.20 | 6.28 | 6.12 | 6.18 | 6.18 | 19,354 |
| Jun 17, 2024 | 6.12 | 6.24 | 6.10 | 6.24 | 6.24 | 19,418 |
| Jun 14, 2024 | 6.20 | 6.36 | 6.16 | 6.16 | 6.16 | 16,218 |
| Jun 13, 2024 | 6.30 | 6.30 | 6.16 | 6.16 | 6.16 | 18,674 |
| Jun 12, 2024 | 6.16 | 6.26 | 6.14 | 6.26 | 6.26 | 6,013 |
| Jun 11, 2024 | 6.14 | 6.26 | 6.12 | 6.18 | 6.18 | 8,640 |
| Jun 10, 2024 | 6.06 | 6.28 | 6.06 | 6.22 | 6.22 | 22,808 |
| Jun 07, 2024 | 6.08 | 6.18 | 6.06 | 6.12 | 6.12 | 8,576 |
| Jun 06, 2024 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 10,548 |
| Jun 05, 2024 | 6.04 | 6.08 | 5.98 | 5.98 | 5.98 | 2,875 |
| Jun 04, 2024 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | 6,194 |
| Jun 03, 2024 | 5.98 | 6.16 | 5.98 | 6.14 | 6.14 | 15,246 |
| May 31, 2024 | 6.12 | 6.14 | 6.02 | 6.02 | 6.02 | 4,525 |
| May 30, 2024 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 6,602 |
| May 29, 2024 | 6.02 | 6.16 | 6.02 | 6.02 | 6.02 | 14,533 |
| May 28, 2024 | 6.06 | 6.10 | 5.98 | 6.06 | 6.06 | 13,881 |
| May 27, 2024 | 6.00 | 6.10 | 5.96 | 6.08 | 6.08 | 7,380 |
| May 24, 2024 | 6.04 | 6.08 | 6.00 | 6.06 | 6.06 | 16,199 |
| May 23, 2024 | 5.86 | 6.06 | 5.84 | 6.04 | 6.04 | 19,902 |
| May 22, 2024 | 5.86 | 5.94 | 5.82 | 5.86 | 5.86 | 62,191 |
| May 21, 2024 | 6.06 | 6.06 | 5.84 | 5.86 | 5.86 | 21,923 |
| May 20, 2024 | 6.10 | 6.14 | 6.06 | 6.10 | 6.10 | 7,884 |
| May 17, 2024 | 6.08 | 6.10 | 5.98 | 6.00 | 6.00 | 9,817 |
| May 16, 2024 | 6.06 | 6.06 | 5.96 | 6.04 | 6.04 | 3,123 |
| May 15, 2024 | 5.90 | 6.06 | 5.88 | 6.06 | 6.06 | 13,802 |
| May 14, 2024 | 5.90 | 5.90 | 5.82 | 5.88 | 5.88 | 19,791 |
| May 13, 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 15,573 |
| May 10, 2024 | 6.00 | 6.00 | 5.88 | 5.98 | 5.98 | 11,385 |
| May 09, 2024 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | 3,647 |
| May 08, 2024 | 6.04 | 6.08 | 5.94 | 5.98 | 5.98 | 19,470 |
| May 07, 2024 | 5.98 | 6.10 | 5.98 | 6.02 | 6.02 | 10,437 |
| May 06, 2024 | 6.00 | 6.10 | 5.98 | 5.98 | 5.98 | 10,437 |
| May 03, 2024 | 6.08 | 6.08 | 5.96 | 5.96 | 5.96 | 5,875 |
| May 02, 2024 | 6.00 | 6.08 | 5.98 | 5.98 | 5.98 | 4,512 |
| Apr 30, 2024 | 5.98 | 6.06 | 5.96 | 5.98 | 5.98 | 16,886 |
| Apr 29, 2024 | 6.14 | 6.14 | 6.00 | 6.04 | 6.04 | 17,375 |
| Apr 26, 2024 | 6.06 | 6.28 | 6.04 | 6.22 | 6.22 | 19,919 |
| Apr 25, 2024 | 6.20 | 6.20 | 6.06 | 6.06 | 6.06 | 1,831 |
| Apr 24, 2024 | 6.24 | 6.24 | 6.10 | 6.24 | 6.24 | 11,919 |
| Apr 23, 2024 | 5.88 | 6.26 | 5.88 | 6.26 | 6.26 | 37,512 |
| Apr 22, 2024 | 5.86 | 5.90 | 5.78 | 5.86 | 5.86 | 6,216 |
| Apr 19, 2024 | 5.90 | 5.90 | 5.82 | 5.86 | 5.86 | 3,195 |
| Apr 18, 2024 | 5.90 | 5.90 | 5.82 | 5.86 | 5.86 | 13,004 |
| Apr 17, 2024 | 5.80 | 5.90 | 5.78 | 5.84 | 5.84 | 11,445 |
| Apr 16, 2024 | 5.78 | 5.90 | 5.78 | 5.86 | 5.86 | 9,751 |
| Apr 15, 2024 | 5.84 | 5.92 | 5.78 | 5.88 | 5.88 | 9,032 |
| Apr 12, 2024 | 5.84 | 5.92 | 5.80 | 5.88 | 5.88 | 9,274 |
| Apr 11, 2024 | 5.80 | 5.92 | 5.78 | 5.92 | 5.92 | 22,182 |
| Apr 10, 2024 | 5.84 | 5.90 | 5.82 | 5.82 | 5.82 | 17,784 |
| Apr 09, 2024 | 5.80 | 5.90 | 5.76 | 5.88 | 5.88 | 28,040 |
| Apr 08, 2024 | 5.86 | 5.90 | 5.78 | 5.82 | 5.82 | 17,878 |
| Apr 05, 2024 | 5.80 | 5.92 | 5.80 | 5.90 | 5.90 | 15,200 |
| Apr 04, 2024 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | 11,428 |
| Apr 03, 2024 | 5.70 | 5.80 | 5.70 | 5.72 | 5.72 | 12,274 |
| Apr 02, 2024 | 5.80 | 5.84 | 5.68 | 5.72 | 5.72 | 16,674 |
| Mar 28, 2024 | 5.70 | 5.80 | 5.70 | 5.77 | 5.77 | 23,914 |
| Mar 27, 2024 | 5.93 | 5.93 | 5.75 | 5.75 | 5.75 | 13,606 |
| Mar 26, 2024 | 5.80 | 5.80 | 5.74 | 5.75 | 5.75 | 12,640 |
| Mar 25, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 3,068 |
| Mar 22, 2024 | 5.85 | 5.85 | 5.80 | 5.81 | 5.81 | 4,775 |
| Mar 21, 2024 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | 13,865 |
| Mar 20, 2024 | 5.83 | 5.85 | 5.83 | 5.84 | 5.84 | 9,049 |
| Mar 19, 2024 | 5.83 | 5.85 | 5.83 | 5.84 | 5.84 | 9,118 |
| Mar 18, 2024 | 5.84 | 5.88 | 5.82 | 5.83 | 5.83 | 6,140 |
| Mar 15, 2024 | 5.93 | 5.93 | 5.83 | 5.86 | 5.86 | 12,835 |
| Mar 14, 2024 | 5.85 | 5.94 | 5.84 | 5.84 | 5.84 | 13,258 |
| Mar 13, 2024 | 5.99 | 5.99 | 5.83 | 5.85 | 5.85 | 39,190 |
| Mar 12, 2024 | 5.90 | 5.94 | 5.90 | 5.93 | 5.93 | 6,986 |
| Mar 11, 2024 | 5.90 | 6.01 | 5.90 | 5.98 | 5.98 | 6,003 |
| Mar 08, 2024 | 6.02 | 6.02 | 5.83 | 5.88 | 5.88 | 3,728 |
| Mar 07, 2024 | 5.90 | 5.90 | 5.75 | 5.82 | 5.82 | 35,019 |
| Mar 06, 2024 | 6.00 | 6.07 | 5.89 | 5.90 | 5.90 | 13,690 |
| Mar 05, 2024 | 6.03 | 6.03 | 5.91 | 5.96 | 5.96 | 10,880 |
| Mar 04, 2024 | 6.12 | 6.12 | 6.05 | 6.05 | 6.05 | 4,404 |
| Mar 01, 2024 | 6.05 | 6.12 | 6.01 | 6.12 | 6.12 | 6,966 |
| Feb 29, 2024 | 6.14 | 6.14 | 6.00 | 6.03 | 6.03 | 14,215 |
| Feb 28, 2024 | 6.00 | 6.14 | 5.98 | 6.14 | 6.14 | 9,526 |
| Feb 27, 2024 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 9,839 |
| Feb 26, 2024 | 6.00 | 6.00 | 5.95 | 5.97 | 5.97 | 1,549 |
| Feb 23, 2024 | 5.99 | 6.02 | 5.95 | 5.97 | 5.97 | 10,897 |
| Feb 22, 2024 | 5.95 | 5.99 | 5.91 | 5.98 | 5.98 | 7,192 |
| Feb 21, 2024 | 5.91 | 6.00 | 5.88 | 6.00 | 6.00 | 10,920 |
| Feb 20, 2024 | 6.00 | 6.00 | 5.93 | 6.00 | 6.00 | 2,842 |
| Feb 19, 2024 | 5.83 | 6.10 | 5.83 | 6.10 | 6.10 | 12,564 |
| Feb 16, 2024 | 5.94 | 6.00 | 5.90 | 5.90 | 5.90 | 21,700 |
| Feb 15, 2024 | 6.00 | 6.04 | 5.94 | 5.94 | 5.94 | 15,828 |
| Feb 14, 2024 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 2,910 |
| Feb 13, 2024 | 5.99 | 6.04 | 5.93 | 6.04 | 6.04 | 10,394 |
| Feb 12, 2024 | 6.00 | 6.10 | 5.99 | 6.00 | 6.00 | 25,597 |
| *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.