Yahoo

Mail

Singapore markets closed

Straits Times Index
3,363.68
-13.97(-0.41%)
S&P 500
4,119.21
+42.61(+1.05%)
Dow
34,092.96
+6.92(+0.02%)
Nasdaq
11,816.32
+231.77(+2.00%)
BTC-USD
23,752.83
+641.49(+2.78%)
CMC Crypto 200
542.59
+299.91(+123.58%)

Zoom Video Communications Inc (5ZM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

72.49

+1.68

(+2.37%)

As of 09:08AM CET. Market open.

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	71.80	72.49	71.80	72.49	72.49	104
01 Feb 2023	67.86	70.81	67.76	70.81	70.81	15
31 Jan 2023	67.32	68.42	67.32	68.42	68.42	35
30 Jan 2023	67.43	70.67	67.43	68.80	68.80	20
27 Jan 2023	64.42	64.42	64.42	64.42	64.42	-
26 Jan 2023	63.75	65.18	63.75	65.17	65.17	79
25 Jan 2023	62.60	62.60	61.79	61.79	61.79	-
24 Jan 2023	64.90	64.90	64.08	64.08	64.08	-
23 Jan 2023	63.66	63.66	63.64	63.64	63.64	80
20 Jan 2023	61.90	61.90	61.90	61.90	61.90	-
19 Jan 2023	61.88	61.93	61.44	61.76	61.76	260
18 Jan 2023	64.63	64.90	63.23	63.23	63.23	100
17 Jan 2023	63.45	64.51	63.45	64.51	64.51	-
16 Jan 2023	63.59	63.60	63.57	63.60	63.60	35
13 Jan 2023	63.91	64.64	63.91	64.31	64.31	20
12 Jan 2023	64.67	64.67	63.95	63.95	63.95	17
11 Jan 2023	65.51	65.51	65.13	65.13	65.13	85
10 Jan 2023	64.84	65.92	64.42	65.86	65.86	5
09 Jan 2023	65.07	65.07	65.07	65.07	65.07	-
06 Jan 2023	62.34	64.75	62.34	64.75	64.75	-
05 Jan 2023	63.11	63.11	62.23	62.23	62.23	-
04 Jan 2023	63.08	63.93	62.93	63.51	63.51	26
03 Jan 2023	64.20	64.20	63.32	63.32	63.32	24
02 Jan 2023	63.18	65.17	63.18	65.15	65.15	-
30 Dec 2022	62.89	62.89	62.89	62.89	62.89	-
29 Dec 2022	61.61	61.61	61.61	61.61	61.61	-
28 Dec 2022	61.39	61.83	61.39	61.83	61.83	30
27 Dec 2022	61.56	61.56	61.56	61.56	61.56	-
23 Dec 2022	61.70	61.70	61.70	61.70	61.70	-
22 Dec 2022	65.59	65.59	62.40	62.40	62.40	305
21 Dec 2022	65.01	66.64	64.80	66.19	66.19	22
20 Dec 2022	64.51	65.31	64.51	64.81	64.81	50
19 Dec 2022	65.41	65.41	65.41	65.41	65.41	-
16 Dec 2022	65.51	65.85	65.21	65.85	65.85	200
15 Dec 2022	68.38	68.38	66.14	66.14	66.14	42
14 Dec 2022	69.63	70.11	68.43	68.43	68.43	155
13 Dec 2022	69.49	69.67	69.49	69.67	69.67	-
12 Dec 2022	68.12	69.74	68.12	69.74	69.74	420
09 Dec 2022	68.47	69.18	68.47	68.54	68.54	140
08 Dec 2022	66.18	68.06	66.18	68.06	68.06	20
07 Dec 2022	68.17	68.39	68.17	68.39	68.39	30
06 Dec 2022	69.08	69.20	69.08	69.20	69.20	8
05 Dec 2022	69.61	69.63	69.61	69.63	69.63	23
02 Dec 2022	72.50	72.50	70.48	70.48	70.48	100
01 Dec 2022	71.98	73.11	71.98	73.11	73.11	10
30 Nov 2022	67.95	67.95	67.35	67.72	67.72	70
29 Nov 2022	69.58	69.58	68.69	68.69	68.69	60
28 Nov 2022	72.11	72.11	72.11	72.11	72.11	-
25 Nov 2022	73.90	73.90	72.55	72.55	72.55	-
24 Nov 2022	72.88	74.14	72.88	74.10	74.10	4
23 Nov 2022	73.96	73.96	72.52	72.52	72.52	40
22 Nov 2022	72.61	73.91	71.14	73.91	73.91	190
21 Nov 2022	79.76	79.76	79.76	79.76	79.76	-
18 Nov 2022	78.57	80.64	78.17	78.49	78.49	81
17 Nov 2022	80.56	80.56	79.62	79.62	79.62	-
16 Nov 2022	83.22	83.22	80.52	80.52	80.52	-
15 Nov 2022	82.37	84.57	82.37	83.84	83.84	-
14 Nov 2022	83.59	83.80	81.92	82.51	82.51	25
11 Nov 2022	80.77	82.16	80.00	82.16	82.16	135
10 Nov 2022	71.73	72.68	71.73	72.66	72.66	35
09 Nov 2022	78.24	78.24	72.47	72.47	72.47	21
08 Nov 2022	79.02	79.86	79.02	79.86	79.86	30
07 Nov 2022	77.90	77.90	77.90	77.90	77.90	50
04 Nov 2022	80.18	80.18	77.18	77.61	77.61	32
03 Nov 2022	79.94	82.64	79.94	80.27	80.27	-
02 Nov 2022	83.69	83.73	82.54	83.73	83.73	-
01 Nov 2022	84.30	85.72	84.30	84.38	84.38	17
31 Oct 2022	83.70	85.00	83.70	84.57	84.57	20
28 Oct 2022	81.00	81.00	81.00	81.00	81.00	-
27 Oct 2022	82.26	83.17	82.26	83.17	83.17	-
26 Oct 2022	81.00	84.64	81.00	84.64	84.64	80
25 Oct 2022	81.06	83.40	81.06	83.40	83.40	125
24 Oct 2022	81.92	82.82	80.87	80.87	80.87	37
21 Oct 2022	79.90	81.55	79.90	80.93	80.93	50
20 Oct 2022	77.09	77.09	77.09	77.09	77.09	-
19 Oct 2022	80.72	80.72	77.56	77.56	77.56	20
18 Oct 2022	80.28	80.28	80.28	80.28	80.28	-
17 Oct 2022	74.80	78.28	74.80	78.28	78.28	50
14 Oct 2022	76.70	76.70	75.55	75.77	75.77	-
13 Oct 2022	77.30	77.30	74.91	74.91	74.91	5
12 Oct 2022	76.33	78.74	76.33	78.74	78.74	-
11 Oct 2022	74.50	75.87	74.50	75.87	75.87	-
10 Oct 2022	77.85	78.97	77.85	78.97	78.97	90
07 Oct 2022	79.35	79.42	77.75	78.14	78.14	20
06 Oct 2022	78.52	79.97	78.19	79.81	79.81	24
05 Oct 2022	76.79	77.61	76.07	77.61	77.61	-
04 Oct 2022	75.96	78.15	75.96	78.15	78.15	15
03 Oct 2022	74.54	74.54	74.46	74.46	74.46	8
30 Sept 2022	75.75	76.34	75.53	75.53	75.53	-
29 Sept 2022	77.43	77.43	75.74	75.81	75.81	37
28 Sept 2022	76.74	77.86	76.74	76.97	76.97	150
27 Sept 2022	76.71	78.02	76.71	77.29	77.29	63
26 Sept 2022	76.05	78.45	76.05	78.45	78.45	4
23 Sept 2022	75.41	76.69	75.41	76.69	76.69	-
22 Sept 2022	75.70	76.48	75.70	76.48	76.48	10
21 Sept 2022	77.03	77.03	77.03	77.03	77.03	-
20 Sept 2022	78.14	78.40	77.09	77.09	77.09	-
19 Sept 2022	78.01	78.01	77.01	77.01	77.01	4
16 Sept 2022	78.59	78.63	77.84	78.63	78.63	30
15 Sept 2022	79.94	80.50	79.65	80.20	80.20	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,363.68-13.97(-0.41%)

S&P 5004,119.21+42.61(+1.05%)

Dow34,092.96+6.92(+0.02%)

Nasdaq11,816.32+231.77(+2.00%)

BTC-USD23,752.83+641.49(+2.78%)

CMC Crypto 200542.59+299.91(+123.58%)

Zoom Video Communications Inc (5ZM.SG)

Straits Times Index
3,363.68
-13.97(-0.41%)

S&P 500
4,119.21
+42.61(+1.05%)

Dow
34,092.96
+6.92(+0.02%)

Nasdaq
11,816.32
+231.77(+2.00%)

BTC-USD
23,752.83
+641.49(+2.78%)

CMC Crypto 200
542.59
+299.91(+123.58%)