Singapore markets close in 5 hours 28 minutes

Zoom Video Communications Inc. (5ZM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
91.15+5.96 (+7.00%)
At close: 02:47PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 May 202291.6091.6090.3091.1591.15322
13 May 202283.4585.1983.4585.1985.1933
12 May 202280.0281.6377.8880.4680.46518
11 May 202286.9486.9486.9486.9486.94-
10 May 202288.8889.2083.4386.5386.53225
09 May 202290.1290.1288.7688.7688.7641
06 May 202295.3295.3292.1692.1692.16175
05 May 2022101.94101.94101.94101.94101.94-
04 May 202298.78101.6094.90101.60101.6055
03 May 202299.8399.8397.9098.5798.5796
02 May 202295.3898.5895.3897.2297.2210
29 Apr 202294.8396.2594.8396.2596.2515
28 Apr 202295.0797.7791.8197.7797.7734
27 Apr 202291.9593.6991.9593.6993.69630
26 Apr 202295.3495.3492.3293.5193.51-
25 Apr 202295.4995.4995.4995.4995.49-
22 Apr 202292.6393.8392.6392.9892.9842
21 Apr 202296.9996.9996.9996.9996.99-
20 Apr 202299.97103.2099.97103.20103.2050
19 Apr 202297.90103.4097.36103.40103.4067
14 Apr 2022105.44105.44103.18103.18103.18-
13 Apr 202299.3999.3999.3999.3999.39-
12 Apr 202299.91103.0699.91100.70100.70222
11 Apr 2022100.48100.4898.3198.3198.3155
08 Apr 2022105.10105.10102.86102.86102.8640
07 Apr 2022105.62107.40105.00105.00105.00126
06 Apr 2022111.84111.84105.16107.24107.2432
05 Apr 2022112.72112.72110.52110.52110.525
04 Apr 2022106.72106.72106.72106.72106.72-
01 Apr 2022106.16106.16106.16106.16106.16-
31 Mar 2022109.94110.22109.94110.22110.2210
30 Mar 2022112.86112.86112.48112.48112.4820
29 Mar 2022106.42113.06106.42113.06113.06528
28 Mar 2022102.80105.40102.80104.40104.4054
25 Mar 2022106.60107.82106.60107.82107.8220
24 Mar 2022106.58106.58105.34105.34105.34500
23 Mar 2022108.08108.94105.32105.32105.3223
22 Mar 2022106.36109.82106.36107.80107.8096
21 Mar 2022103.98108.44103.98105.80105.80600
18 Mar 202299.06105.3299.06105.32105.32152
17 Mar 202296.3899.4495.7799.4499.4459
16 Mar 202291.4095.6191.4095.0395.03302
15 Mar 202285.6191.2685.6191.2691.26823
14 Mar 202291.0991.0988.6288.7688.76129
11 Mar 202293.5594.1990.0590.0590.05443
10 Mar 202297.7697.7692.8994.3894.3855
09 Mar 202299.72101.6898.2498.2498.24269
08 Mar 202296.54100.4296.5499.2399.231,171
07 Mar 202297.49102.7897.49101.60101.603
04 Mar 2022100.50104.3499.9699.9699.96458
03 Mar 2022109.54109.54102.20102.20102.2042
02 Mar 2022110.58110.58105.00106.26106.2641
01 Mar 2022116.00116.00110.76110.76110.76277
28 Feb 2022108.30120.22108.30117.76117.76366
25 Feb 2022111.66111.66109.86109.86109.86-
24 Feb 2022102.56103.24102.38102.38102.3860
23 Feb 2022113.32113.32112.80112.80112.806
22 Feb 2022106.32113.68106.32113.04113.04112
21 Feb 2022112.32112.32111.50111.50111.50200
18 Feb 2022114.86114.86110.56112.56112.56153
17 Feb 2022121.64121.64114.02114.02114.0279
16 Feb 2022128.54128.92121.80121.80121.8035
15 Feb 2022125.44129.02125.44127.36127.3675
14 Feb 2022124.06126.86124.06126.86126.8622
11 Feb 2022126.02130.64126.02127.54127.54130
10 Feb 2022130.34133.16128.42128.42128.42125
09 Feb 2022125.86130.10125.86130.10130.1030
08 Feb 2022123.76124.50121.90124.50124.50102
07 Feb 2022126.12126.12126.02126.02126.02101
04 Feb 2022125.00125.00119.56119.56119.56354
03 Feb 2022129.00129.38121.02121.06121.06132
02 Feb 2022139.46139.72130.68131.00131.001,365
01 Feb 2022137.28137.28135.50135.50135.5031
31 Jan 2022128.60128.60127.78127.78127.7815
28 Jan 2022124.64127.58123.00125.96125.96120
27 Jan 2022123.26127.80122.96122.96122.96345
26 Jan 2022129.52133.50126.00126.00126.001,303
25 Jan 2022130.76133.02127.02131.20131.20217
24 Jan 2022129.80132.50123.86132.50132.50365
21 Jan 2022133.50135.40130.00134.38134.3857
20 Jan 2022139.72143.88139.32143.88143.8821
19 Jan 2022137.36140.14137.36140.14140.1422
18 Jan 2022136.78141.86136.78141.86141.86100
17 Jan 2022139.92140.08137.86138.46138.4622
14 Jan 2022141.02142.80139.00139.58139.58168
13 Jan 2022146.76146.76143.30143.30143.3075
12 Jan 2022151.00156.64149.68149.68149.6887
11 Jan 2022151.00155.58151.00155.58155.58390
10 Jan 2022151.94151.94149.00150.84150.8416
07 Jan 2022156.80156.80152.16153.06153.06300
06 Jan 2022153.98158.82153.84158.16158.1632
05 Jan 2022155.94157.46155.94156.00156.0013
04 Jan 2022163.22163.30152.52158.72158.72485
03 Jan 2022160.28162.30158.40161.10161.10425
30 Dec 2021159.28159.94159.28159.94159.9464
29 Dec 2021162.86162.86159.42159.64159.6423
28 Dec 2021164.76164.76162.80162.80162.8075
27 Dec 2021168.46169.84164.64164.64164.6456
23 Dec 2021169.96171.54167.08169.82169.82133
22 Dec 2021175.02175.08168.20170.10170.1076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...