5ZM.SG - Zoom Video Communications Inc

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202360.1563.6760.1562.1962.19680
25 May 202359.1759.1758.2758.9358.93600
24 May 202360.4560.4558.5158.5158.5135
23 May 2023------
22 May 202363.8665.2263.8665.2265.221
19 May 202364.2464.2463.8663.8663.86-
18 May 202362.3162.3162.3162.3162.31-
17 May 202360.6161.0360.6161.0361.0397
16 May 202360.2660.2660.2660.2660.26-
15 May 202358.4058.5658.4058.5658.5616
12 May 202358.8558.8558.5258.5358.5330
11 May 202358.5058.6458.4458.6458.64-
10 May 202357.6159.1257.5758.6958.6957
09 May 202356.9957.6956.7357.6957.6925
08 May 202357.1157.3556.6357.1157.11129
05 May 202356.2958.1056.2957.3957.3917
04 May 202354.8156.8854.8156.0956.09-
03 May 202355.5155.5155.5155.5155.51-
02 May 202355.9056.1055.2055.2055.2090
28 Apr 202355.0655.0655.0655.0655.06-
27 Apr 202355.7856.1655.5455.5455.5461
26 Apr 202358.2058.2055.7155.7155.71587
25 Apr 202358.9958.9958.0458.0458.042
24 Apr 202357.7657.7657.1057.1157.11-
21 Apr 202360.0160.0159.9959.9959.9930
20 Apr 202360.9960.9960.9960.9960.99-
19 Apr 202360.9161.1460.9161.0061.00130
18 Apr 202361.5161.5161.5161.5161.51-
17 Apr 202362.9662.9662.4662.4662.46-
14 Apr 202362.8763.5862.8763.0063.00122
13 Apr 202361.2161.3861.2161.3861.3820
12 Apr 202363.7763.7762.8262.8962.89-
11 Apr 2023------
06 Apr 202364.7164.7164.0464.0464.0410
05 Apr 202367.5467.5467.2367.2367.2335
04 Apr 202367.0767.4967.0767.4967.4950
03 Apr 202367.6467.6466.9066.9066.9050
31 Mar 202365.9567.7065.9567.7067.70-
30 Mar 202365.0066.1365.0066.1366.13-
29 Mar 202363.3365.0463.3364.7764.77-
28 Mar 202363.1263.1262.2862.6362.63-
27 Mar 202364.3164.3163.1763.5263.52-
24 Mar 202363.5663.5663.0963.2663.26-
23 Mar 202363.3264.6863.1264.6864.68-
22 Mar 202366.3466.3465.4865.4865.48-
21 Mar 202364.4364.9564.4364.9564.95-
20 Mar 202364.3564.4163.8563.8563.8512
17 Mar 202366.1666.1766.1666.1766.17-
16 Mar 202366.6366.6366.6366.6366.63-
15 Mar 202364.1066.5364.1066.5366.5370
14 Mar 202364.2564.5363.9763.9763.97-
13 Mar 202363.3864.4163.3864.4164.41-
10 Mar 202363.0163.0460.7162.3362.33180
09 Mar 202364.8564.8564.8564.8564.85-
08 Mar 202365.8665.8665.0965.0965.09-
07 Mar 202366.5366.5366.5366.5366.53-
06 Mar 202367.2267.2267.2267.2267.2230
03 Mar 202365.5666.6565.5666.6566.6587
02 Mar 202365.0165.9365.0165.9365.93135
01 Mar 202371.0071.0069.9870.3170.3165
28 Feb 202374.9974.9970.8570.8570.85155
27 Feb 202370.6171.2869.2869.2869.28245
24 Feb 202369.6870.2069.1970.2070.20152
23 Feb 202369.5369.5369.2369.2369.2331
22 Feb 202367.8267.8267.8267.8267.82-
21 Feb 202370.6970.6968.4568.4568.45-
20 Feb 202370.8170.8170.7270.7270.72-
17 Feb 202371.8771.9170.3670.3670.365
16 Feb 202375.3875.3874.2474.2474.24-
15 Feb 202371.8874.0771.8874.0774.0728
14 Feb 202370.6470.6470.6470.6470.64-
13 Feb 202368.9570.6368.9570.4170.41-
10 Feb 202370.8370.8370.8370.8370.83-
09 Feb 202374.2575.0774.2575.0775.075
08 Feb 202378.3278.3277.0577.0577.054
07 Feb 202371.5779.0571.5779.0579.05135
06 Feb 202372.7872.7872.7872.7872.785
03 Feb 202373.2074.2773.2074.2774.2740
02 Feb 202371.8076.0871.8075.8575.85104
01 Feb 202367.8670.8167.7670.8170.8115
31 Jan 202367.3268.4267.3268.4268.4235
30 Jan 202367.4370.6767.4368.8068.8020
27 Jan 202364.4264.4264.4264.4264.42-
26 Jan 202363.7565.1863.7565.1765.1779
25 Jan 202362.6062.6061.7961.7961.79-
24 Jan 202364.9064.9064.0864.0864.08-
23 Jan 202363.6663.6663.6463.6463.6480
20 Jan 202361.9061.9061.9061.9061.90-
19 Jan 202361.8861.9361.4461.7661.76260
18 Jan 202364.6364.9063.2363.2363.23100
17 Jan 202363.4564.5163.4564.5164.51-
16 Jan 202363.5963.6063.5763.6063.6035
13 Jan 202363.9164.6463.9164.3164.3120
12 Jan 202364.6764.6763.9563.9563.9517
11 Jan 202365.5165.5165.1365.1365.1385
10 Jan 202364.8465.9264.4265.8665.865
09 Jan 202365.0765.0765.0765.0765.07-
06 Jan 202362.3464.7562.3464.7564.75-
05 Jan 202363.1163.1162.2362.2362.23-
04 Jan 202363.0863.9362.9363.5163.5126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...