Singapore markets close in 3 hours 20 minutes

Zoom Video Communications Inc.R (5ZM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
167.24+2.74 (+1.67%)
At close: 09:00PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021165.02168.58165.02167.24167.2463
06 Dec 2021163.02164.50159.92164.50164.50388
03 Dec 2021167.74167.74159.96161.84161.84149
02 Dec 2021174.30174.78167.78171.00171.002,325
01 Dec 2021190.82190.82174.10174.10174.101,332
30 Nov 2021192.50198.92184.08185.54185.54655
29 Nov 2021202.00202.00185.60192.84192.84436
26 Nov 2021185.50209.75185.50195.80195.80753
25 Nov 2021186.60187.00186.34186.74186.74530
24 Nov 2021181.82187.74181.82186.28186.281,331
23 Nov 2021202.10204.50174.60184.12184.127,647
22 Nov 2021223.75224.15213.65217.20217.20102
19 Nov 2021225.20229.00221.40221.40221.4030
18 Nov 2021232.70232.70224.40224.40224.4019
17 Nov 2021232.55234.70232.55232.65232.6570
16 Nov 2021230.65232.55230.65232.55232.55355
15 Nov 2021222.30229.55222.30229.55229.55350
12 Nov 2021215.85217.10215.85216.65216.6573
11 Nov 2021219.80221.25215.45215.45215.4550
10 Nov 2021220.50224.75216.80216.80216.808
09 Nov 2021224.90226.25223.05223.10223.1080
08 Nov 2021225.75228.50223.85224.70224.7046
05 Nov 2021239.80239.80224.90227.75227.7538
04 Nov 2021246.25248.20243.10244.00244.0027
03 Nov 2021240.20244.25238.95244.25244.2540
02 Nov 2021239.10240.50238.70240.50240.50-
01 Nov 2021237.35237.60237.10237.60237.6020
29 Oct 2021233.05238.55233.05238.45238.4514
28 Oct 2021234.30237.80234.30235.65235.6580
27 Oct 2021239.70241.60236.75236.75236.7550
26 Oct 2021242.40242.85239.90240.65240.6530
25 Oct 2021238.85243.10238.85241.75241.75104
22 Oct 2021234.45245.10234.45238.65238.6556
21 Oct 2021235.05237.05235.05236.75236.7584
20 Oct 2021236.25239.35234.90235.95235.9539
19 Oct 2021234.65239.75234.65237.70237.705
18 Oct 2021227.80235.90227.80235.90235.906
15 Oct 2021231.60231.60228.10229.00229.00180
14 Oct 2021231.80233.50229.90229.90229.9045
13 Oct 2021219.50230.70219.50229.85229.85125
12 Oct 2021217.05222.05217.05222.05222.0523
11 Oct 2021219.65222.40219.65221.85221.85-
08 Oct 2021220.75223.45220.40220.40220.407
07 Oct 2021221.70222.60221.70222.60222.6026
06 Oct 2021219.50219.90218.95218.95218.9570
05 Oct 2021223.15223.95222.70222.70222.7050
04 Oct 2021227.60227.60218.50222.95222.9575
01 Oct 2021224.55224.55224.55224.55224.55-
30 Sep 2021225.25227.25223.40227.25227.255
29 Sep 2021224.65226.70224.00224.00224.0033
28 Sep 2021231.65231.65223.05224.95224.9538
27 Sep 2021235.30235.30230.90233.10233.10190
24 Sep 2021233.55233.70229.40229.65229.6569
23 Sep 2021237.35238.50236.30236.30236.3071
22 Sep 2021236.40238.00236.40238.00238.0020
21 Sep 2021238.85241.45234.95238.15238.1575
20 Sep 2021240.05240.05240.05240.05240.056
17 Sep 2021235.10238.20235.10238.20238.20150
16 Sep 2021235.75235.75234.70234.70234.7015
15 Sep 2021238.20240.15234.90235.80235.8046
14 Sep 2021245.05245.90238.95238.95238.95220
13 Sep 2021255.40257.50245.80245.80245.8071
10 Sep 2021249.25250.35249.25250.35250.3522
09 Sep 2021245.45248.70245.45247.70247.7034
08 Sep 2021251.40251.60247.85248.80248.80575
07 Sep 2021250.65252.00250.65250.95250.9553
06 Sep 2021252.75252.75251.55251.55251.5528
03 Sep 2021246.70252.90246.70250.85250.85640
02 Sep 2021245.95248.85245.95248.65248.65144
01 Sep 2021246.50251.50245.30245.95245.95791
31 Aug 2021256.45262.75244.80246.30246.301,046
30 Aug 2021287.20295.10287.20293.45293.4583
27 Aug 2021290.10293.20286.00288.50288.5090
26 Aug 2021292.20301.05289.30289.30289.30210
25 Aug 2021288.55288.55286.75288.00288.0010
24 Aug 2021290.05294.90288.05288.30288.3036
23 Aug 2021288.00290.75288.00290.05290.0536
20 Aug 2021282.50289.35282.50288.80288.8015
19 Aug 2021289.05289.05284.25287.10287.1020
18 Aug 2021293.25293.35292.55293.35293.3553
17 Aug 2021293.60294.50293.60294.50294.50-
16 Aug 2021300.40300.50300.35300.35300.3538
13 Aug 2021307.30310.45300.05300.05300.0590
12 Aug 2021302.75309.60302.75308.70308.7086
11 Aug 2021315.00318.00301.45304.85304.8533
10 Aug 2021325.10328.80320.15320.15320.15165
09 Aug 2021323.50325.50323.50325.05325.05210
06 Aug 2021335.05335.05323.85325.95325.95169
05 Aug 2021338.35340.60333.75336.35336.3599
04 Aug 2021314.20315.90314.20315.55315.558
03 Aug 2021318.65319.55313.80315.50315.5020
02 Aug 2021319.65319.95316.35319.40319.409
30 Jul 2021315.00325.50315.00318.60318.6011
29 Jul 2021312.35330.00312.35326.60326.601,017
28 Jul 2021308.05312.05308.05312.05312.051
27 Jul 2021314.05316.05314.05315.20315.2036
26 Jul 2021301.95317.00301.95316.55316.5550
23 Jul 2021308.70310.65299.50306.20306.2027
22 Jul 2021298.75308.25298.75305.75305.754
21 Jul 2021301.35301.35295.65296.65296.6515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...