Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,034.32 -1.37 (-0.03%) Dow
38,010.44 +194.52 (+0.51%) Nasdaq
15,671.93 +14.11 (+0.09%) Bitcoin USD
57,813.52 -2,361.57 (-3.92%) CMC Crypto 200
1,205.96 -133.11 (-9.93%)
Zoom Video Communications Inc (5ZM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 59.19 | 59.19 | 57.21 | 57.21 | 57.21 | - |
| 29 Apr 2024 | 58.02 | 59.39 | 58.02 | 58.96 | 58.96 | - |
| 26 Apr 2024 | 58.11 | 58.11 | 56.68 | 57.70 | 57.70 | - |
| 25 Apr 2024 | 56.85 | 57.72 | 56.44 | 56.81 | 56.81 | - |
| 24 Apr 2024 | 58.26 | 58.26 | 57.21 | 57.43 | 57.43 | - |
| 23 Apr 2024 | 55.77 | 57.41 | 55.75 | 57.41 | 57.41 | - |
| 22 Apr 2024 | 56.10 | 56.34 | 55.53 | 56.25 | 56.25 | - |
| 19 Apr 2024 | 55.96 | 56.10 | 55.64 | 55.68 | 55.68 | - |
| 18 Apr 2024 | 55.64 | 56.91 | 55.33 | 56.42 | 56.42 | 86 |
| 17 Apr 2024 | 55.85 | 56.21 | 55.59 | 55.59 | 55.59 | - |
| 16 Apr 2024 | 56.68 | 56.69 | 56.11 | 56.11 | 56.11 | - |
| 15 Apr 2024 | 58.10 | 58.32 | 56.40 | 56.40 | 56.40 | - |
| 12 Apr 2024 | 58.36 | 58.64 | 57.92 | 58.03 | 58.03 | - |
| 11 Apr 2024 | 57.93 | 58.45 | 57.62 | 58.45 | 58.45 | - |
| 10 Apr 2024 | 58.87 | 58.96 | 57.39 | 57.46 | 57.46 | - |
| 09 Apr 2024 | 58.11 | 59.04 | 57.84 | 58.63 | 58.63 | - |
| 08 Apr 2024 | 58.08 | 58.40 | 57.57 | 58.13 | 58.13 | - |
| 05 Apr 2024 | 58.45 | 58.70 | 58.01 | 58.06 | 58.06 | - |
| 04 Apr 2024 | 58.54 | 59.13 | 58.53 | 58.58 | 58.58 | - |
| 03 Apr 2024 | 59.01 | 59.18 | 58.39 | 58.39 | 58.39 | - |
| 02 Apr 2024 | 60.36 | 60.53 | 59.03 | 59.06 | 59.06 | - |
| 28 Mar 2024 | 61.49 | 61.84 | 60.92 | 60.92 | 60.92 | - |
| 27 Mar 2024 | 61.40 | 61.69 | 61.07 | 61.26 | 61.26 | - |
| 26 Mar 2024 | 61.62 | 61.84 | 61.27 | 61.33 | 61.33 | - |
| 25 Mar 2024 | 60.84 | 61.65 | 60.37 | 61.64 | 61.64 | - |
| 22 Mar 2024 | 61.35 | 61.89 | 60.80 | 61.00 | 61.00 | - |
| 21 Mar 2024 | 61.41 | 61.99 | 61.21 | 61.49 | 61.49 | - |
| 20 Mar 2024 | 61.13 | 61.75 | 60.80 | 61.55 | 61.55 | - |
| 19 Mar 2024 | 61.16 | 61.44 | 60.26 | 61.27 | 61.27 | - |
| 18 Mar 2024 | 60.85 | 61.55 | 60.85 | 61.15 | 61.15 | - |
| 15 Mar 2024 | 61.85 | 61.85 | 60.71 | 60.71 | 60.71 | - |
| 14 Mar 2024 | 62.75 | 63.13 | 61.63 | 61.63 | 61.63 | - |
| 13 Mar 2024 | 64.00 | 64.00 | 62.62 | 62.62 | 62.62 | - |
| 12 Mar 2024 | 64.00 | 64.59 | 63.83 | 64.24 | 64.24 | - |
| 11 Mar 2024 | 61.14 | 64.22 | 60.80 | 63.76 | 63.76 | - |
| 08 Mar 2024 | 61.17 | 62.20 | 61.04 | 61.54 | 61.54 | - |
| 07 Mar 2024 | 60.65 | 61.54 | 60.62 | 61.35 | 61.35 | - |
| 06 Mar 2024 | 61.56 | 62.00 | 61.14 | 61.14 | 61.14 | - |
| 05 Mar 2024 | 63.71 | 63.88 | 61.13 | 61.13 | 61.13 | - |
| 04 Mar 2024 | 65.80 | 65.80 | 64.12 | 64.12 | 64.12 | 122 |
| 01 Mar 2024 | 65.56 | 65.65 | 64.98 | 65.27 | 65.27 | - |
| 29 Feb 2024 | 63.82 | 65.18 | 63.41 | 65.10 | 65.10 | 36 |
| 28 Feb 2024 | 62.77 | 64.48 | 62.07 | 64.14 | 64.14 | - |
| 27 Feb 2024 | 64.08 | 66.05 | 60.79 | 62.70 | 62.70 | - |
| 26 Feb 2024 | 58.48 | 59.03 | 58.21 | 58.21 | 58.21 | - |
| 23 Feb 2024 | 57.34 | 58.47 | 57.09 | 58.47 | 58.47 | - |
| 22 Feb 2024 | 57.97 | 57.97 | 56.77 | 57.30 | 57.30 | - |
| 21 Feb 2024 | 56.53 | 56.68 | 56.16 | 56.68 | 56.68 | 14 |
| 20 Feb 2024 | 57.98 | 57.98 | 56.19 | 56.76 | 56.76 | - |
| 19 Feb 2024 | 57.85 | 58.33 | 57.62 | 58.18 | 58.18 | 200 |
| 16 Feb 2024 | 59.59 | 59.87 | 57.80 | 57.80 | 57.80 | - |
| 15 Feb 2024 | 59.88 | 60.19 | 59.22 | 59.22 | 59.22 | - |
| 14 Feb 2024 | 59.39 | 60.32 | 59.38 | 59.74 | 59.74 | - |
| 13 Feb 2024 | 59.87 | 60.00 | 59.05 | 59.05 | 59.05 | - |
| 12 Feb 2024 | 60.83 | 61.18 | 60.08 | 60.08 | 60.08 | - |
| 09 Feb 2024 | 59.31 | 61.54 | 59.31 | 60.91 | 60.91 | - |
| 08 Feb 2024 | 59.29 | 59.49 | 58.71 | 59.22 | 59.22 | - |
| 07 Feb 2024 | 59.14 | 59.56 | 58.61 | 59.30 | 59.30 | 7 |
| 06 Feb 2024 | 59.38 | 59.49 | 59.04 | 59.13 | 59.13 | - |
| 05 Feb 2024 | 59.33 | 59.52 | 59.10 | 59.21 | 59.21 | - |
| 02 Feb 2024 | 60.28 | 60.28 | 59.05 | 59.60 | 59.60 | - |
| 01 Feb 2024 | 59.96 | 60.60 | 59.21 | 59.50 | 59.50 | - |
| 31 Jan 2024 | 61.59 | 61.92 | 59.83 | 59.83 | 59.83 | - |
| 30 Jan 2024 | 63.67 | 63.67 | 62.12 | 62.12 | 62.12 | - |
| 29 Jan 2024 | 62.53 | 63.71 | 62.53 | 63.70 | 63.70 | - |
| 26 Jan 2024 | 61.89 | 62.94 | 61.83 | 62.37 | 62.37 | - |
| 25 Jan 2024 | 63.28 | 63.81 | 62.26 | 62.27 | 62.27 | - |
| 24 Jan 2024 | 64.47 | 64.75 | 63.41 | 63.47 | 63.47 | - |
| 23 Jan 2024 | 63.87 | 64.40 | 63.76 | 64.26 | 64.26 | - |
| 22 Jan 2024 | 64.60 | 64.60 | 63.66 | 63.97 | 63.97 | 1 |
| 19 Jan 2024 | 62.04 | 63.29 | 61.93 | 63.28 | 63.28 | - |
| 18 Jan 2024 | 61.51 | 62.04 | 60.75 | 61.85 | 61.85 | - |
| 17 Jan 2024 | 63.00 | 63.08 | 61.76 | 62.35 | 62.35 | - |
| 16 Jan 2024 | 64.21 | 64.36 | 62.86 | 63.59 | 63.59 | - |
| 15 Jan 2024 | 64.38 | 64.44 | 64.27 | 64.34 | 64.34 | - |
| 12 Jan 2024 | 62.36 | 64.91 | 62.14 | 64.40 | 64.40 | - |
| 11 Jan 2024 | 62.18 | 62.45 | 61.40 | 62.44 | 62.44 | - |
| 10 Jan 2024 | 62.47 | 62.62 | 61.85 | 62.06 | 62.06 | - |
| 09 Jan 2024 | 62.45 | 62.98 | 61.79 | 62.45 | 62.45 | - |
| 08 Jan 2024 | 61.14 | 62.64 | 60.96 | 62.47 | 62.47 | - |
| 05 Jan 2024 | 61.20 | 61.36 | 60.82 | 61.20 | 61.20 | - |
| 04 Jan 2024 | 61.61 | 61.74 | 61.09 | 61.36 | 61.36 | - |
| 03 Jan 2024 | 63.15 | 63.15 | 61.55 | 61.55 | 61.55 | - |
| 02 Jan 2024 | 65.27 | 65.71 | 63.22 | 63.22 | 63.22 | - |
| 29 Dec 2023 | 66.14 | 66.29 | 65.80 | 65.96 | 65.96 | - |
| 28 Dec 2023 | 66.47 | 66.75 | 66.01 | 66.08 | 66.08 | - |
| 27 Dec 2023 | 67.05 | 67.60 | 66.03 | 66.21 | 66.21 | - |
| 22 Dec 2023 | 65.25 | 66.07 | 64.70 | 65.67 | 65.67 | - |
| 21 Dec 2023 | 64.27 | 65.29 | 64.06 | 65.29 | 65.29 | - |
| 20 Dec 2023 | 66.06 | 66.06 | 64.28 | 64.28 | 64.28 | - |
| 19 Dec 2023 | 65.01 | 66.21 | 65.01 | 65.93 | 65.93 | - |
| 18 Dec 2023 | 65.66 | 66.04 | 65.22 | 65.48 | 65.48 | - |
| 15 Dec 2023 | 65.50 | 66.71 | 65.31 | 65.88 | 65.88 | - |
| 14 Dec 2023 | 66.38 | 66.71 | 65.25 | 65.48 | 65.48 | - |
| 13 Dec 2023 | 66.21 | 66.26 | 63.93 | 65.34 | 65.34 | - |
| 12 Dec 2023 | 67.49 | 67.49 | 66.02 | 66.06 | 66.06 | 50 |
| 11 Dec 2023 | 67.28 | 68.40 | 66.00 | 67.55 | 67.55 | - |
| 08 Dec 2023 | 66.36 | 68.61 | 66.24 | 67.66 | 67.66 | 8 |
| 07 Dec 2023 | 65.79 | 66.52 | 65.56 | 66.40 | 66.40 | - |
| 06 Dec 2023 | 63.67 | 65.93 | 63.34 | 65.93 | 65.93 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.