Singapore markets close in 37 minutes
Straits Times Index
3,277.30 -10.45 (-0.32%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,118.18 +39.32 (+0.49%) Bitcoin USD
64,409.67 +253.51 (+0.40%) CMC Crypto 200
1,388.57 -7.96 (-0.57%)
Zoom Video Communications Inc (5ZM.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:32AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 57.80 | 57.80 | 57.55 | 57.55 | 57.55 | 100 |
| 25 Apr 2024 | 56.55 | 56.96 | 56.55 | 56.59 | 56.59 | - |
| 24 Apr 2024 | 57.91 | 57.91 | 57.18 | 57.39 | 57.39 | - |
| 23 Apr 2024 | 55.50 | 57.03 | 55.45 | 57.03 | 57.03 | - |
| 22 Apr 2024 | 55.76 | 55.99 | 55.62 | 55.99 | 55.99 | - |
| 19 Apr 2024 | 55.60 | 55.99 | 55.54 | 55.54 | 55.54 | - |
| 18 Apr 2024 | 55.28 | 56.65 | 55.24 | 56.36 | 56.36 | - |
| 17 Apr 2024 | 55.65 | 55.91 | 55.65 | 55.77 | 55.77 | - |
| 16 Apr 2024 | 56.37 | 56.41 | 55.93 | 55.93 | 55.93 | - |
| 15 Apr 2024 | 56.95 | 57.83 | 56.42 | 56.42 | 56.42 | - |
| 12 Apr 2024 | 58.04 | 58.34 | 57.78 | 57.78 | 57.78 | - |
| 11 Apr 2024 | 57.59 | 58.17 | 57.47 | 58.17 | 58.17 | - |
| 10 Apr 2024 | 58.47 | 58.51 | 57.33 | 57.33 | 57.33 | - |
| 09 Apr 2024 | 57.76 | 58.93 | 57.76 | 58.77 | 58.77 | - |
| 08 Apr 2024 | 57.75 | 58.21 | 57.75 | 58.21 | 58.21 | - |
| 05 Apr 2024 | 58.14 | 58.14 | 57.97 | 57.99 | 57.99 | - |
| 04 Apr 2024 | 58.15 | 58.96 | 58.15 | 58.96 | 58.96 | - |
| 03 Apr 2024 | 58.69 | 58.80 | 58.37 | 58.37 | 58.37 | - |
| 02 Apr 2024 | 59.96 | 59.96 | 59.07 | 59.07 | 59.07 | - |
| 28 Mar 2024 | 61.11 | 61.46 | 60.93 | 60.93 | 60.93 | - |
| 27 Mar 2024 | 60.97 | 61.14 | 60.94 | 61.11 | 61.11 | - |
| 26 Mar 2024 | 61.26 | 61.37 | 61.13 | 61.35 | 61.35 | - |
| 25 Mar 2024 | 60.54 | 61.52 | 60.54 | 61.52 | 61.52 | - |
| 22 Mar 2024 | 60.99 | 61.34 | 60.86 | 60.86 | 60.86 | - |
| 21 Mar 2024 | 61.08 | 61.56 | 61.08 | 61.43 | 61.43 | - |
| 20 Mar 2024 | 60.79 | 61.05 | 60.78 | 61.05 | 61.05 | - |
| 19 Mar 2024 | 60.77 | 61.33 | 60.54 | 61.33 | 61.33 | - |
| 18 Mar 2024 | 60.48 | 61.34 | 60.44 | 61.01 | 61.01 | - |
| 15 Mar 2024 | 61.50 | 61.50 | 60.72 | 60.72 | 60.72 | - |
| 14 Mar 2024 | 62.44 | 62.68 | 61.95 | 61.95 | 61.95 | - |
| 13 Mar 2024 | 63.62 | 63.62 | 62.84 | 62.84 | 62.84 | - |
| 12 Mar 2024 | 63.61 | 64.51 | 63.51 | 64.29 | 64.29 | - |
| 11 Mar 2024 | 60.81 | 64.00 | 60.59 | 64.00 | 64.00 | - |
| 08 Mar 2024 | 60.74 | 61.89 | 60.74 | 61.82 | 61.82 | - |
| 07 Mar 2024 | 60.28 | 61.45 | 60.28 | 61.45 | 61.45 | - |
| 06 Mar 2024 | 61.14 | 61.52 | 61.06 | 61.36 | 61.36 | - |
| 05 Mar 2024 | 63.39 | 63.40 | 61.54 | 61.54 | 61.54 | - |
| 04 Mar 2024 | 64.94 | 64.95 | 64.10 | 64.14 | 64.14 | - |
| 01 Mar 2024 | 65.21 | 65.46 | 64.88 | 65.46 | 65.46 | - |
| 29 Feb 2024 | 63.43 | 64.44 | 63.26 | 64.44 | 64.44 | - |
| 28 Feb 2024 | 62.43 | 64.37 | 61.93 | 64.08 | 64.08 | - |
| 27 Feb 2024 | 63.72 | 65.44 | 60.63 | 61.40 | 61.40 | - |
| 26 Feb 2024 | 58.16 | 59.08 | 58.16 | 58.60 | 58.60 | - |
| 23 Feb 2024 | 56.94 | 58.19 | 56.74 | 58.19 | 58.19 | - |
| 22 Feb 2024 | 57.55 | 57.55 | 56.65 | 57.04 | 57.04 | - |
| 21 Feb 2024 | 56.24 | 56.25 | 56.14 | 56.17 | 56.17 | - |
| 20 Feb 2024 | 57.62 | 57.62 | 56.11 | 56.32 | 56.32 | - |
| 19 Feb 2024 | 57.59 | 58.11 | 57.50 | 58.08 | 58.08 | - |
| 16 Feb 2024 | 59.29 | 59.42 | 58.10 | 58.35 | 58.35 | - |
| 15 Feb 2024 | 59.52 | 59.84 | 59.50 | 59.50 | 59.50 | - |
| 14 Feb 2024 | 59.09 | 59.92 | 59.09 | 59.16 | 59.16 | - |
| 13 Feb 2024 | 59.44 | 59.59 | 58.97 | 59.20 | 59.20 | - |
| 12 Feb 2024 | 60.46 | 60.95 | 60.34 | 60.34 | 60.34 | - |
| 09 Feb 2024 | 58.97 | 61.45 | 58.97 | 61.45 | 61.45 | - |
| 08 Feb 2024 | 58.93 | 59.24 | 58.87 | 59.22 | 59.22 | - |
| 07 Feb 2024 | 58.75 | 59.52 | 58.25 | 59.52 | 59.52 | - |
| 06 Feb 2024 | 59.04 | 59.16 | 58.99 | 59.11 | 59.11 | - |
| 05 Feb 2024 | 59.02 | 59.44 | 58.87 | 59.21 | 59.21 | - |
| 02 Feb 2024 | 59.93 | 59.93 | 58.99 | 59.33 | 59.33 | - |
| 01 Feb 2024 | 59.63 | 60.18 | 59.63 | 59.75 | 59.75 | - |
| 31 Jan 2024 | 61.21 | 61.41 | 60.39 | 60.41 | 60.41 | - |
| 30 Jan 2024 | 63.37 | 63.37 | 62.47 | 62.47 | 62.47 | - |
| 29 Jan 2024 | 62.19 | 63.60 | 62.19 | 63.10 | 63.10 | - |
| 26 Jan 2024 | 61.55 | 62.73 | 61.46 | 62.47 | 62.47 | - |
| 25 Jan 2024 | 62.91 | 63.25 | 62.39 | 62.39 | 62.39 | - |
| 24 Jan 2024 | 64.10 | 64.26 | 63.65 | 63.65 | 63.65 | - |
| 23 Jan 2024 | 63.47 | 64.18 | 63.44 | 64.14 | 64.14 | - |
| 22 Jan 2024 | 64.23 | 64.23 | 63.66 | 63.77 | 63.77 | - |
| 19 Jan 2024 | 61.67 | 62.62 | 61.67 | 62.62 | 62.62 | - |
| 18 Jan 2024 | 60.94 | 61.56 | 60.54 | 61.35 | 61.35 | - |
| 17 Jan 2024 | 62.72 | 62.72 | 61.80 | 61.93 | 61.93 | - |
| 16 Jan 2024 | 63.84 | 63.84 | 62.92 | 62.92 | 62.92 | - |
| 15 Jan 2024 | 64.00 | 64.10 | 63.97 | 63.99 | 63.99 | - |
| 12 Jan 2024 | 61.99 | 64.76 | 61.97 | 64.76 | 64.76 | - |
| 11 Jan 2024 | 61.91 | 62.05 | 61.61 | 61.77 | 61.77 | - |
| 10 Jan 2024 | 62.11 | 62.20 | 61.85 | 61.86 | 61.86 | - |
| 09 Jan 2024 | 62.10 | 62.68 | 61.53 | 62.58 | 62.58 | - |
| 08 Jan 2024 | 60.74 | 62.39 | 60.69 | 62.39 | 62.39 | - |
| 05 Jan 2024 | 60.81 | 61.33 | 60.81 | 60.87 | 60.87 | - |
| 04 Jan 2024 | 61.24 | 61.44 | 61.15 | 61.23 | 61.23 | - |
| 03 Jan 2024 | 62.93 | 62.93 | 61.79 | 62.15 | 62.15 | - |
| 02 Jan 2024 | 64.96 | 64.96 | 63.66 | 63.66 | 63.66 | - |
| 29 Dec 2023 | 65.76 | 65.84 | 65.49 | 65.72 | 65.72 | - |
| 28 Dec 2023 | 66.10 | 66.24 | 66.09 | 66.10 | 66.10 | - |
| 27 Dec 2023 | 66.73 | 67.06 | 66.07 | 66.07 | 66.07 | - |
| 22 Dec 2023 | 64.84 | 65.92 | 64.64 | 65.92 | 65.92 | - |
| 21 Dec 2023 | 63.88 | 64.96 | 63.88 | 64.96 | 64.96 | - |
| 20 Dec 2023 | 65.71 | 65.71 | 64.25 | 64.86 | 64.86 | 100 |
| 19 Dec 2023 | 64.74 | 65.78 | 64.74 | 65.78 | 65.78 | - |
| 18 Dec 2023 | 65.26 | 65.61 | 65.15 | 65.61 | 65.61 | - |
| 15 Dec 2023 | 65.12 | 66.34 | 65.12 | 65.22 | 65.22 | - |
| 14 Dec 2023 | 65.93 | 66.25 | 65.39 | 65.39 | 65.39 | - |
| 13 Dec 2023 | 65.79 | 65.90 | 63.85 | 63.85 | 63.85 | - |
| 12 Dec 2023 | 67.08 | 67.08 | 66.28 | 66.28 | 66.28 | - |
| 11 Dec 2023 | 66.97 | 67.99 | 66.14 | 67.99 | 67.99 | - |
| 08 Dec 2023 | 65.94 | 68.24 | 65.92 | 68.24 | 68.24 | - |
| 07 Dec 2023 | 65.39 | 66.34 | 65.26 | 66.34 | 66.34 | - |
| 06 Dec 2023 | 63.35 | 65.38 | 63.35 | 65.38 | 65.38 | - |
| 05 Dec 2023 | 62.21 | 62.64 | 62.17 | 62.64 | 62.64 | - |
| 04 Dec 2023 | 63.94 | 64.18 | 62.06 | 62.06 | 62.06 | - |
| *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.