zooplus SE (ZO1.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 09:40AM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 232.00 | 238.00 | 232.00 | 232.00 | 232.00 | 151 |
| Jul 04, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 44 |
| Jul 03, 2024 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 30 |
| Jul 02, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 14 |
| Jul 01, 2024 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 14 |
| Jun 28, 2024 | 220.00 | 230.00 | 220.00 | 222.00 | 222.00 | 2 |
| Jun 27, 2024 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | 5 |
| Jun 26, 2024 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | - |
| Jun 25, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Jun 24, 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 35 |
| Jun 21, 2024 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | 1 |
| Jun 20, 2024 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 205 |
| Jun 19, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Jun 18, 2024 | 232.00 | 238.00 | 232.00 | 234.00 | 234.00 | 12 |
| Jun 17, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 13 |
| Jun 14, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Jun 13, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 20 |
| Jun 12, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 2 |
| Jun 11, 2024 | 234.00 | 240.00 | 232.00 | 232.00 | 232.00 | 58 |
| Jun 10, 2024 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1 |
| Jun 07, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 11 |
| Jun 06, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Jun 05, 2024 | 232.00 | 242.00 | 232.00 | 242.00 | 242.00 | 104 |
| Jun 04, 2024 | 232.00 | 242.00 | 232.00 | 242.00 | 242.00 | 177 |
| Jun 03, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| May 31, 2024 | 242.00 | 244.00 | 232.00 | 242.00 | 242.00 | 172 |
| May 30, 2024 | 242.00 | 246.00 | 242.00 | 242.00 | 242.00 | 162 |
| May 29, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 5 |
| May 28, 2024 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 4 |
| May 27, 2024 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | 31 |
| May 24, 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 35 |
| May 23, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| May 22, 2024 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 15 |
| May 21, 2024 | 242.00 | 250.00 | 242.00 | 248.00 | 248.00 | 38 |
| May 20, 2024 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 1 |
| May 17, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| May 16, 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 88 |
| May 15, 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 17 |
| May 14, 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 1 |
| May 13, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 4 |
| May 10, 2024 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 7 |
| May 09, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| May 08, 2024 | 250.00 | 254.00 | 242.00 | 242.00 | 242.00 | 100 |
| May 07, 2024 | 242.00 | 254.00 | 242.00 | 254.00 | 254.00 | 31 |
| May 06, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 5 |
| May 03, 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 105 |
| May 02, 2024 | 240.00 | 252.00 | 240.00 | 252.00 | 252.00 | 10 |
| Apr 30, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 15 |
| Apr 29, 2024 | 232.00 | 254.00 | 232.00 | 250.00 | 250.00 | 482 |
| Apr 26, 2024 | 202.00 | 236.00 | 202.00 | 234.00 | 234.00 | 719 |
| Apr 25, 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 55 |
| Apr 24, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 10 |
| Apr 23, 2024 | 206.00 | 222.00 | 206.00 | 218.00 | 218.00 | 422 |
| Apr 22, 2024 | 206.00 | 220.00 | 206.00 | 218.00 | 218.00 | 74 |
| Apr 19, 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 5 |
| Apr 18, 2024 | 220.00 | 220.00 | 206.00 | 216.00 | 216.00 | 1,262 |
| Apr 17, 2024 | 220.00 | 250.00 | 220.00 | 236.00 | 236.00 | 442 |
| Apr 16, 2024 | 196.00 | 220.00 | 196.00 | 220.00 | 220.00 | 636 |
| Apr 15, 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 2 |
| Apr 12, 2024 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 15 |
| Apr 11, 2024 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 120 |
| Apr 10, 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 4 |
| Apr 09, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Apr 08, 2024 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | 128 |
| Apr 05, 2024 | 193.00 | 198.00 | 193.00 | 198.00 | 198.00 | 245 |
| Apr 04, 2024 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 120 |
| Apr 03, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| Apr 02, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 36 |
| Mar 28, 2024 | 191.60 | 196.00 | 191.60 | 196.00 | 196.00 | 130 |
| Mar 27, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 26, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| Mar 25, 2024 | 191.60 | 198.00 | 191.60 | 198.00 | 198.00 | 177 |
| Mar 22, 2024 | 191.60 | 197.00 | 191.60 | 195.00 | 195.00 | 11 |
| Mar 21, 2024 | 191.60 | 194.00 | 191.60 | 192.00 | 192.00 | 12 |
| Mar 20, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 15 |
| Mar 19, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| Mar 18, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| Mar 15, 2024 | 191.60 | 192.00 | 191.60 | 192.00 | 192.00 | 7 |
| Mar 14, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 20 |
| Mar 13, 2024 | 191.40 | 195.00 | 191.40 | 195.00 | 195.00 | 58 |
| Mar 12, 2024 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 2 |
| Mar 11, 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 37 |
| Mar 08, 2024 | 191.20 | 197.80 | 191.20 | 197.80 | 197.80 | 6 |
| Mar 07, 2024 | 190.00 | 191.40 | 190.00 | 191.40 | 191.40 | 6 |
| Mar 06, 2024 | 190.20 | 190.40 | 190.20 | 190.40 | 190.40 | 1 |
| Mar 05, 2024 | 190.00 | 197.80 | 190.00 | 197.80 | 197.80 | 56 |
| Mar 04, 2024 | 190.00 | 198.00 | 190.00 | 198.00 | 198.00 | 50 |
| Mar 01, 2024 | 182.00 | 193.00 | 182.00 | 191.00 | 191.00 | 692 |
| Feb 29, 2024 | 182.00 | 197.00 | 182.00 | 197.00 | 197.00 | 75 |
| Feb 28, 2024 | 180.20 | 181.00 | 180.20 | 181.00 | 181.00 | 133 |
| Feb 27, 2024 | 199.00 | 199.00 | 185.00 | 185.00 | 185.00 | 69 |
| Feb 26, 2024 | 190.20 | 199.80 | 190.20 | 199.80 | 199.80 | 19 |
| Feb 23, 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | - |
| Feb 22, 2024 | 190.20 | 195.00 | 190.20 | 195.00 | 195.00 | 10 |
| Feb 21, 2024 | 190.20 | 204.00 | 190.20 | 198.00 | 198.00 | 26 |
| Feb 20, 2024 | 190.40 | 198.00 | 190.20 | 198.00 | 198.00 | 124 |
| Feb 19, 2024 | 190.20 | 197.80 | 190.20 | 197.80 | 197.80 | 87 |
| Feb 16, 2024 | 190.40 | 190.60 | 190.40 | 190.40 | 190.40 | 12 |
| Feb 15, 2024 | 190.20 | 197.80 | 190.20 | 190.20 | 190.20 | 77 |
| Feb 14, 2024 | 185.00 | 198.00 | 177.00 | 197.80 | 197.80 | 195 |
| *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.