Singapore markets closed

Zoom Video Communications Inc (5ZM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
64.43-1.12 (-1.71%)
As of 08:05AM CEST. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202364.4364.4364.4364.4364.43-
03 Oct 202366.5966.5965.5565.5565.55100
02 Oct 202366.2266.4566.2266.3366.3310
29 Sept 202364.4266.3464.4266.3466.3470
28 Sept 202363.8763.8763.7363.7363.733
27 Sept 202364.5664.5664.5664.5664.56-
26 Sept 202364.2464.2464.2464.2464.24-
25 Sept 202364.5364.6964.5364.6964.69-
22 Sept 202363.8665.0363.8665.0365.03-
21 Sept 202364.1064.4463.8164.4064.40-
20 Sept 202364.5265.0464.5265.0465.0418
19 Sept 202365.7165.7164.2364.8264.8210
18 Sept 202366.3466.5365.6565.7165.7129
15 Sept 202367.3167.3166.4866.6866.6857
14 Sept 202364.8964.8964.8964.8964.89-
13 Sept 202365.0065.0064.3864.6264.62-
12 Sept 202366.3566.3565.5865.6465.6491
11 Sept 202367.1967.1966.6066.9166.91-
08 Sept 202368.8168.8167.5067.5067.5029
07 Sept 202368.4169.2368.4169.0769.0723
06 Sept 202367.9468.7167.9468.7168.71122
05 Sept 202366.0870.5066.0869.1569.15285
04 Sept 202366.2466.8866.2466.8866.88200
01 Sept 202365.2466.7665.2466.5666.56512
31 Aug 202362.6463.6462.5563.6463.64992
30 Aug 202363.0363.0362.4562.7062.708
29 Aug 202362.3063.3762.3062.9662.96-
28 Aug 202362.3462.5362.2162.3562.35-
25 Aug 202361.5662.6561.0062.6562.6580
24 Aug 202363.1263.1262.1062.1062.10-
23 Aug 202360.2362.8460.2362.8462.845
22 Aug 202363.9263.9259.4861.3761.37952
21 Aug 202360.4761.5560.4761.5561.55-
18 Aug 202359.5661.1959.5661.0861.08-
17 Aug 202359.7660.6459.7660.5360.5320
16 Aug 202360.1560.1560.1560.1560.15-
15 Aug 202361.7861.7861.0061.0061.00-
14 Aug 202360.5161.1160.5161.1161.1184
11 Aug 202361.4161.4160.6360.8460.845
10 Aug 202360.5361.5760.5361.5761.57-
09 Aug 202361.1461.1460.6660.6660.66-
08 Aug 202361.6361.7459.8959.8959.89100
07 Aug 2023------
04 Aug 202364.0464.0463.9763.9763.97-
03 Aug 202363.6064.0563.6063.8863.8840
02 Aug 202364.8564.8564.5264.5264.5215
01 Aug 202366.2866.6566.2866.6566.6513
31 Jul 202365.9665.9665.9665.9665.96-
28 Jul 202366.0667.1866.0666.8966.89-
27 Jul 202364.2664.2664.2664.2664.26-
26 Jul 202362.2864.1062.2864.1064.10-
25 Jul 202362.4663.1562.4662.9262.92-
24 Jul 202363.4763.4762.8062.8062.8015
21 Jul 202362.4463.8562.4463.8263.8230
20 Jul 202365.2565.2563.5563.5563.5513
19 Jul 202364.1566.9664.1566.1266.12225
18 Jul 202364.3364.5564.3364.5564.55-
17 Jul 202362.4664.9862.4664.9864.98-
14 Jul 202363.3263.5363.2963.2963.29112
13 Jul 202362.5863.3462.5863.3463.345
12 Jul 202363.0863.8362.5462.5762.5779
11 Jul 202361.1963.1861.1963.1263.12-
10 Jul 202359.1060.4759.1060.4760.47-
07 Jul 202359.0959.6659.0959.6659.66-
06 Jul 202361.7061.9861.7061.9861.9810
05 Jul 202362.5162.5162.1362.4762.47-
04 Jul 202362.4462.4462.4462.4462.44-
03 Jul 202362.0062.5762.0062.5762.5777
30 Jun 202362.0562.0561.9961.9961.9948
29 Jun 202362.8762.8762.8762.8762.87-
28 Jun 202361.6862.2061.6862.2062.2019
27 Jun 202361.1961.1961.1961.1961.19-
26 Jun 202360.8262.0760.8261.1061.108
23 Jun 202361.1261.7760.8861.4661.46-
22 Jun 202360.4461.1259.9961.1261.12-
21 Jun 202364.3364.3361.2061.2061.20-
20 Jun 202363.6563.6563.6563.6563.65-
19 Jun 202363.7763.7763.7363.7363.73120
16 Jun 202363.5964.4063.5963.6463.6447
15 Jun 202362.8163.4662.2362.4762.4779
14 Jun 202363.4863.4862.8462.8462.8416
13 Jun 202364.1864.7964.1864.5464.5437
12 Jun 2023------
09 Jun 202361.5862.5361.5862.5362.53227
08 Jun 202361.5662.0461.1861.1861.18-
07 Jun 202364.8364.9261.9261.9261.9245
06 Jun 202363.9664.9263.9664.9264.9260
05 Jun 202362.1263.3562.1263.3563.3511
02 Jun 202362.9163.3562.5562.5562.55-
01 Jun 2023------
31 May 202360.9462.4260.9462.4262.4221
30 May 202362.1262.1262.1262.1262.12-
29 May 202361.8862.5561.8862.5562.5550
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...