Yahoo

Mail

Singapore markets closed

Straits Times Index
3,147.39
-44.96(-1.41%)
S&P 500
4,229.45
-58.94(-1.37%)
Dow
33,002.38
-430.97(-1.29%)
Nasdaq
13,059.47
-248.31(-1.87%)
Bitcoin USD
27,597.74
+99.68(+0.36%)
CMC Crypto 200
587.91
-2.06(-0.35%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	64.43	64.43	64.43	64.43	64.43	-
03 Oct 2023	66.59	66.59	65.55	65.55	65.55	100
02 Oct 2023	66.22	66.45	66.22	66.33	66.33	10
29 Sept 2023	64.42	66.34	64.42	66.34	66.34	70
28 Sept 2023	63.87	63.87	63.73	63.73	63.73	3
27 Sept 2023	64.56	64.56	64.56	64.56	64.56	-
26 Sept 2023	64.24	64.24	64.24	64.24	64.24	-
25 Sept 2023	64.53	64.69	64.53	64.69	64.69	-
22 Sept 2023	63.86	65.03	63.86	65.03	65.03	-
21 Sept 2023	64.10	64.44	63.81	64.40	64.40	-
20 Sept 2023	64.52	65.04	64.52	65.04	65.04	18
19 Sept 2023	65.71	65.71	64.23	64.82	64.82	10
18 Sept 2023	66.34	66.53	65.65	65.71	65.71	29
15 Sept 2023	67.31	67.31	66.48	66.68	66.68	57
14 Sept 2023	64.89	64.89	64.89	64.89	64.89	-
13 Sept 2023	65.00	65.00	64.38	64.62	64.62	-
12 Sept 2023	66.35	66.35	65.58	65.64	65.64	91
11 Sept 2023	67.19	67.19	66.60	66.91	66.91	-
08 Sept 2023	68.81	68.81	67.50	67.50	67.50	29
07 Sept 2023	68.41	69.23	68.41	69.07	69.07	23
06 Sept 2023	67.94	68.71	67.94	68.71	68.71	122
05 Sept 2023	66.08	70.50	66.08	69.15	69.15	285
04 Sept 2023	66.24	66.88	66.24	66.88	66.88	200
01 Sept 2023	65.24	66.76	65.24	66.56	66.56	512
31 Aug 2023	62.64	63.64	62.55	63.64	63.64	992
30 Aug 2023	63.03	63.03	62.45	62.70	62.70	8
29 Aug 2023	62.30	63.37	62.30	62.96	62.96	-
28 Aug 2023	62.34	62.53	62.21	62.35	62.35	-
25 Aug 2023	61.56	62.65	61.00	62.65	62.65	80
24 Aug 2023	63.12	63.12	62.10	62.10	62.10	-
23 Aug 2023	60.23	62.84	60.23	62.84	62.84	5
22 Aug 2023	63.92	63.92	59.48	61.37	61.37	952
21 Aug 2023	60.47	61.55	60.47	61.55	61.55	-
18 Aug 2023	59.56	61.19	59.56	61.08	61.08	-
17 Aug 2023	59.76	60.64	59.76	60.53	60.53	20
16 Aug 2023	60.15	60.15	60.15	60.15	60.15	-
15 Aug 2023	61.78	61.78	61.00	61.00	61.00	-
14 Aug 2023	60.51	61.11	60.51	61.11	61.11	84
11 Aug 2023	61.41	61.41	60.63	60.84	60.84	5
10 Aug 2023	60.53	61.57	60.53	61.57	61.57	-
09 Aug 2023	61.14	61.14	60.66	60.66	60.66	-
08 Aug 2023	61.63	61.74	59.89	59.89	59.89	100
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	64.04	64.04	63.97	63.97	63.97	-
03 Aug 2023	63.60	64.05	63.60	63.88	63.88	40
02 Aug 2023	64.85	64.85	64.52	64.52	64.52	15
01 Aug 2023	66.28	66.65	66.28	66.65	66.65	13
31 Jul 2023	65.96	65.96	65.96	65.96	65.96	-
28 Jul 2023	66.06	67.18	66.06	66.89	66.89	-
27 Jul 2023	64.26	64.26	64.26	64.26	64.26	-
26 Jul 2023	62.28	64.10	62.28	64.10	64.10	-
25 Jul 2023	62.46	63.15	62.46	62.92	62.92	-
24 Jul 2023	63.47	63.47	62.80	62.80	62.80	15
21 Jul 2023	62.44	63.85	62.44	63.82	63.82	30
20 Jul 2023	65.25	65.25	63.55	63.55	63.55	13
19 Jul 2023	64.15	66.96	64.15	66.12	66.12	225
18 Jul 2023	64.33	64.55	64.33	64.55	64.55	-
17 Jul 2023	62.46	64.98	62.46	64.98	64.98	-
14 Jul 2023	63.32	63.53	63.29	63.29	63.29	112
13 Jul 2023	62.58	63.34	62.58	63.34	63.34	5
12 Jul 2023	63.08	63.83	62.54	62.57	62.57	79
11 Jul 2023	61.19	63.18	61.19	63.12	63.12	-
10 Jul 2023	59.10	60.47	59.10	60.47	60.47	-
07 Jul 2023	59.09	59.66	59.09	59.66	59.66	-
06 Jul 2023	61.70	61.98	61.70	61.98	61.98	10
05 Jul 2023	62.51	62.51	62.13	62.47	62.47	-
04 Jul 2023	62.44	62.44	62.44	62.44	62.44	-
03 Jul 2023	62.00	62.57	62.00	62.57	62.57	77
30 Jun 2023	62.05	62.05	61.99	61.99	61.99	48
29 Jun 2023	62.87	62.87	62.87	62.87	62.87	-
28 Jun 2023	61.68	62.20	61.68	62.20	62.20	19
27 Jun 2023	61.19	61.19	61.19	61.19	61.19	-
26 Jun 2023	60.82	62.07	60.82	61.10	61.10	8
23 Jun 2023	61.12	61.77	60.88	61.46	61.46	-
22 Jun 2023	60.44	61.12	59.99	61.12	61.12	-
21 Jun 2023	64.33	64.33	61.20	61.20	61.20	-
20 Jun 2023	63.65	63.65	63.65	63.65	63.65	-
19 Jun 2023	63.77	63.77	63.73	63.73	63.73	120
16 Jun 2023	63.59	64.40	63.59	63.64	63.64	47
15 Jun 2023	62.81	63.46	62.23	62.47	62.47	79
14 Jun 2023	63.48	63.48	62.84	62.84	62.84	16
13 Jun 2023	64.18	64.79	64.18	64.54	64.54	37
12 Jun 2023	-	-	-	-	-	-
09 Jun 2023	61.58	62.53	61.58	62.53	62.53	227
08 Jun 2023	61.56	62.04	61.18	61.18	61.18	-
07 Jun 2023	64.83	64.92	61.92	61.92	61.92	45
06 Jun 2023	63.96	64.92	63.96	64.92	64.92	60
05 Jun 2023	62.12	63.35	62.12	63.35	63.35	11
02 Jun 2023	62.91	63.35	62.55	62.55	62.55	-
01 Jun 2023	-	-	-	-	-	-
31 May 2023	60.94	62.42	60.94	62.42	62.42	21
30 May 2023	62.12	62.12	62.12	62.12	62.12	-
29 May 2023	61.88	62.55	61.88	62.55	62.55	50
26 May 2023	60.15	63.67	60.15	62.19	62.19	680
25 May 2023	59.17	59.17	58.27	58.93	58.93	600
24 May 2023	60.45	60.45	58.51	58.51	58.51	35
23 May 2023	-	-	-	-	-	-
22 May 2023	63.86	65.22	63.86	65.22	65.22	1
19 May 2023	64.24	64.24	63.86	63.86	63.86	-
18 May 2023	62.31	62.31	62.31	62.31	62.31	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,147.39-44.96(-1.41%)

S&P 5004,229.45-58.94(-1.37%)

Dow33,002.38-430.97(-1.29%)

Nasdaq13,059.47-248.31(-1.87%)

Bitcoin USD27,597.74+99.68(+0.36%)

CMC Crypto 200587.91-2.06(-0.35%)

Zoom Video Communications Inc (5ZM.SG)

Straits Times Index
3,147.39
-44.96(-1.41%)

S&P 500
4,229.45
-58.94(-1.37%)

Dow
33,002.38
-430.97(-1.29%)

Nasdaq
13,059.47
-248.31(-1.87%)

Bitcoin USD
27,597.74
+99.68(+0.36%)

CMC Crypto 200
587.91
-2.06(-0.35%)