Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,548.86 -28.51 (-0.04%) CMC Crypto 200
1,361.32 +48.70 (+3.71%)
Zoom Video Communications, Inc. (5ZM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:20PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 55.66 | 55.70 | 55.66 | 55.70 | 55.70 | 5 |
| 18 Apr 2024 | 55.33 | 56.67 | 55.33 | 56.67 | 56.67 | 125 |
| 17 Apr 2024 | 55.71 | 55.71 | 55.63 | 55.63 | 55.63 | 10 |
| 16 Apr 2024 | 56.39 | 56.42 | 56.39 | 56.42 | 56.42 | 40 |
| 15 Apr 2024 | 57.01 | 58.04 | 57.01 | 57.07 | 57.07 | 150 |
| 12 Apr 2024 | 58.07 | 58.25 | 58.07 | 58.25 | 58.25 | 20 |
| 11 Apr 2024 | 57.65 | 58.08 | 57.65 | 58.08 | 58.08 | 23 |
| 10 Apr 2024 | 58.53 | 59.14 | 58.53 | 59.14 | 59.14 | 210 |
| 09 Apr 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 08 Apr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 05 Apr 2024 | 58.16 | 58.62 | 58.16 | 58.62 | 58.62 | 10 |
| 04 Apr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 03 Apr 2024 | 58.75 | 58.75 | 58.64 | 58.64 | 58.64 | 20 |
| 02 Apr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 28 Mar 2024 | 61.20 | 61.21 | 61.20 | 61.21 | 61.21 | 3 |
| 27 Mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 26 Mar 2024 | 61.31 | 61.38 | 61.31 | 61.38 | 61.38 | 217 |
| 25 Mar 2024 | 61.17 | 61.17 | 60.61 | 60.61 | 60.61 | 115 |
| 22 Mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 21 Mar 2024 | 61.15 | 61.71 | 61.15 | 61.58 | 61.58 | 17 |
| 20 Mar 2024 | 60.86 | 61.43 | 60.86 | 61.43 | 61.43 | 39 |
| 19 Mar 2024 | 60.86 | 61.10 | 60.86 | 61.10 | 61.10 | 85 |
| 18 Mar 2024 | 60.55 | 60.84 | 60.55 | 60.84 | 60.84 | 15 |
| 15 Mar 2024 | 61.57 | 61.92 | 60.77 | 60.77 | 60.77 | 98 |
| 14 Mar 2024 | 62.51 | 63.43 | 62.00 | 62.00 | 62.00 | 173 |
| 13 Mar 2024 | 63.63 | 63.63 | 63.54 | 63.54 | 63.54 | 7 |
| 12 Mar 2024 | 63.69 | 64.49 | 63.69 | 64.42 | 64.42 | 86 |
| 11 Mar 2024 | 60.88 | 64.14 | 60.79 | 64.14 | 64.14 | 55 |
| 08 Mar 2024 | 60.84 | 62.09 | 60.84 | 62.09 | 62.09 | 65 |
| 07 Mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 06 Mar 2024 | 61.21 | 61.87 | 61.06 | 61.06 | 61.06 | 27 |
| 05 Mar 2024 | 63.48 | 63.48 | 63.34 | 63.34 | 63.34 | 10 |
| 04 Mar 2024 | 64.97 | 65.17 | 64.37 | 64.37 | 64.37 | 672 |
| 01 Mar 2024 | 65.24 | 65.34 | 65.24 | 65.34 | 65.34 | 7 |
| 29 Feb 2024 | 63.49 | 64.99 | 63.49 | 64.99 | 64.99 | 470 |
| 28 Feb 2024 | 62.48 | 64.25 | 61.96 | 64.25 | 64.25 | 52 |
| 27 Feb 2024 | 63.79 | 65.75 | 60.62 | 62.24 | 62.24 | 521 |
| 26 Feb 2024 | 58.81 | 59.18 | 58.65 | 58.76 | 58.76 | 420 |
| 23 Feb 2024 | 57.03 | 57.45 | 57.03 | 57.45 | 57.45 | 53 |
| 22 Feb 2024 | 57.66 | 57.66 | 57.04 | 57.29 | 57.29 | 135 |
| 21 Feb 2024 | 56.32 | 56.41 | 56.31 | 56.41 | 56.41 | 19 |
| 20 Feb 2024 | 57.72 | 57.72 | 56.61 | 56.61 | 56.61 | 66 |
| 19 Feb 2024 | 57.61 | 58.24 | 57.61 | 58.24 | 58.24 | 96 |
| 16 Feb 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 15 Feb 2024 | 60.16 | 60.16 | 59.42 | 59.42 | 59.42 | 302 |
| 14 Feb 2024 | 59.12 | 60.55 | 59.12 | 59.30 | 59.30 | 194 |
| 13 Feb 2024 | 59.51 | 59.91 | 58.92 | 58.92 | 58.92 | 108 |
| 12 Feb 2024 | 61.13 | 61.28 | 61.13 | 61.28 | 61.28 | 19 |
| 09 Feb 2024 | 59.01 | 60.90 | 59.01 | 60.90 | 60.90 | 257 |
| 08 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 100 |
| 07 Feb 2024 | 58.84 | 58.84 | 58.30 | 58.30 | 58.30 | 11 |
| 06 Feb 2024 | 59.07 | 59.70 | 59.07 | 59.25 | 59.25 | 27 |
| 05 Feb 2024 | 59.03 | 59.20 | 59.03 | 59.20 | 59.20 | 23 |
| 02 Feb 2024 | 60.01 | 60.01 | 59.95 | 59.95 | 59.95 | 25 |
| 01 Feb 2024 | 59.67 | 59.79 | 59.48 | 59.48 | 59.48 | 142 |
| 31 Jan 2024 | 61.25 | 61.25 | 60.25 | 60.25 | 60.25 | 26 |
| 30 Jan 2024 | 63.44 | 63.44 | 62.49 | 62.49 | 62.49 | 23 |
| 29 Jan 2024 | 62.84 | 63.12 | 62.26 | 63.12 | 63.12 | 60 |
| 26 Jan 2024 | 62.00 | 62.50 | 61.72 | 62.50 | 62.50 | 1,030 |
| 25 Jan 2024 | 62.96 | 63.81 | 62.96 | 63.81 | 63.81 | 50 |
| 24 Jan 2024 | 64.76 | 64.76 | 63.48 | 63.48 | 63.48 | 227 |
| 23 Jan 2024 | 63.53 | 64.04 | 63.53 | 64.04 | 64.04 | 5 |
| 22 Jan 2024 | 64.99 | 64.99 | 63.99 | 64.20 | 64.20 | 366 |
| 19 Jan 2024 | 61.75 | 62.21 | 61.75 | 62.21 | 62.21 | 15 |
| 18 Jan 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 17 Jan 2024 | 62.86 | 63.02 | 62.00 | 62.00 | 62.00 | 989 |
| 16 Jan 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 15 Jan 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 12 Jan 2024 | 62.08 | 62.69 | 62.08 | 62.47 | 62.47 | 48 |
| 11 Jan 2024 | 61.98 | 62.46 | 61.98 | 62.46 | 62.46 | 13 |
| 10 Jan 2024 | 62.17 | 62.20 | 61.95 | 62.15 | 62.15 | 44 |
| 09 Jan 2024 | 62.17 | 62.17 | 61.61 | 61.61 | 61.61 | 20 |
| 08 Jan 2024 | 60.86 | 62.71 | 60.86 | 62.71 | 62.71 | 50 |
| 05 Jan 2024 | 60.89 | 60.93 | 60.79 | 60.79 | 60.79 | 44 |
| 04 Jan 2024 | 61.31 | 61.31 | 61.28 | 61.28 | 61.28 | 25 |
| 03 Jan 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | 70 |
| 02 Jan 2024 | 65.03 | 65.38 | 65.03 | 65.38 | 65.38 | 100 |
| 29 Dec 2023 | 65.82 | 65.82 | 65.63 | 65.72 | 65.72 | 16 |
| 28 Dec 2023 | 66.17 | 66.32 | 65.99 | 65.99 | 65.99 | 73 |
| 27 Dec 2023 | 66.80 | 67.67 | 66.20 | 66.20 | 66.20 | 1,146 |
| 22 Dec 2023 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 21 Dec 2023 | 63.94 | 64.94 | 63.94 | 63.95 | 63.95 | 210 |
| 20 Dec 2023 | 65.80 | 65.80 | 64.19 | 64.19 | 64.19 | 68 |
| 19 Dec 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 80 |
| 18 Dec 2023 | 65.34 | 65.34 | 65.03 | 65.03 | 65.03 | 16 |
| 15 Dec 2023 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 60 |
| 14 Dec 2023 | 66.07 | 66.07 | 65.61 | 66.07 | 66.07 | 95 |
| 13 Dec 2023 | 65.87 | 65.87 | 64.30 | 64.30 | 64.30 | 156 |
| 12 Dec 2023 | 67.13 | 67.13 | 66.50 | 66.50 | 66.50 | 170 |
| 11 Dec 2023 | 67.22 | 67.22 | 66.18 | 67.00 | 67.00 | 1,697 |
| 08 Dec 2023 | 66.03 | 67.98 | 66.03 | 67.98 | 67.98 | 1 |
| 07 Dec 2023 | 65.48 | 66.50 | 65.48 | 66.50 | 66.50 | 46 |
| 06 Dec 2023 | 63.35 | 66.00 | 63.35 | 66.00 | 66.00 | 135 |
| 05 Dec 2023 | 62.25 | 63.84 | 62.25 | 63.84 | 63.84 | 208 |
| 04 Dec 2023 | 64.01 | 64.01 | 62.27 | 62.27 | 62.27 | 15 |
| 01 Dec 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 30 Nov 2023 | 61.74 | 62.29 | 61.74 | 62.29 | 62.29 | 20 |
| 29 Nov 2023 | 61.17 | 61.69 | 61.17 | 61.69 | 61.69 | 38 |
| 28 Nov 2023 | 59.56 | 61.37 | 59.56 | 61.37 | 61.37 | 25 |
| 27 Nov 2023 | 58.10 | 58.46 | 58.10 | 58.46 | 58.46 | 10 |
| *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.