Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202371.8072.4971.8072.4972.49104
01 Feb 202367.8670.8167.7670.8170.8115
31 Jan 202367.3268.4267.3268.4268.4235
30 Jan 202367.4370.6767.4368.8068.8020
27 Jan 202364.4264.4264.4264.4264.42-
26 Jan 202363.7565.1863.7565.1765.1779
25 Jan 202362.6062.6061.7961.7961.79-
24 Jan 202364.9064.9064.0864.0864.08-
23 Jan 202363.6663.6663.6463.6463.6480
20 Jan 202361.9061.9061.9061.9061.90-
19 Jan 202361.8861.9361.4461.7661.76260
18 Jan 202364.6364.9063.2363.2363.23100
17 Jan 202363.4564.5163.4564.5164.51-
16 Jan 202363.5963.6063.5763.6063.6035
13 Jan 202363.9164.6463.9164.3164.3120
12 Jan 202364.6764.6763.9563.9563.9517
11 Jan 202365.5165.5165.1365.1365.1385
10 Jan 202364.8465.9264.4265.8665.865
09 Jan 202365.0765.0765.0765.0765.07-
06 Jan 202362.3464.7562.3464.7564.75-
05 Jan 202363.1163.1162.2362.2362.23-
04 Jan 202363.0863.9362.9363.5163.5126
03 Jan 202364.2064.2063.3263.3263.3224
02 Jan 202363.1865.1763.1865.1565.15-
30 Dec 202262.8962.8962.8962.8962.89-
29 Dec 202261.6161.6161.6161.6161.61-
28 Dec 202261.3961.8361.3961.8361.8330
27 Dec 202261.5661.5661.5661.5661.56-
23 Dec 202261.7061.7061.7061.7061.70-
22 Dec 202265.5965.5962.4062.4062.40305
21 Dec 202265.0166.6464.8066.1966.1922
20 Dec 202264.5165.3164.5164.8164.8150
19 Dec 202265.4165.4165.4165.4165.41-
16 Dec 202265.5165.8565.2165.8565.85200
15 Dec 202268.3868.3866.1466.1466.1442
14 Dec 202269.6370.1168.4368.4368.43155
13 Dec 202269.4969.6769.4969.6769.67-
12 Dec 202268.1269.7468.1269.7469.74420
09 Dec 202268.4769.1868.4768.5468.54140
08 Dec 202266.1868.0666.1868.0668.0620
07 Dec 202268.1768.3968.1768.3968.3930
06 Dec 202269.0869.2069.0869.2069.208
05 Dec 202269.6169.6369.6169.6369.6323
02 Dec 202272.5072.5070.4870.4870.48100
01 Dec 202271.9873.1171.9873.1173.1110
30 Nov 202267.9567.9567.3567.7267.7270
29 Nov 202269.5869.5868.6968.6968.6960
28 Nov 202272.1172.1172.1172.1172.11-
25 Nov 202273.9073.9072.5572.5572.55-
24 Nov 202272.8874.1472.8874.1074.104
23 Nov 202273.9673.9672.5272.5272.5240
22 Nov 202272.6173.9171.1473.9173.91190
21 Nov 202279.7679.7679.7679.7679.76-
18 Nov 202278.5780.6478.1778.4978.4981
17 Nov 202280.5680.5679.6279.6279.62-
16 Nov 202283.2283.2280.5280.5280.52-
15 Nov 202282.3784.5782.3783.8483.84-
14 Nov 202283.5983.8081.9282.5182.5125
11 Nov 202280.7782.1680.0082.1682.16135
10 Nov 202271.7372.6871.7372.6672.6635
09 Nov 202278.2478.2472.4772.4772.4721
08 Nov 202279.0279.8679.0279.8679.8630
07 Nov 202277.9077.9077.9077.9077.9050
04 Nov 202280.1880.1877.1877.6177.6132
03 Nov 202279.9482.6479.9480.2780.27-
02 Nov 202283.6983.7382.5483.7383.73-
01 Nov 202284.3085.7284.3084.3884.3817
31 Oct 202283.7085.0083.7084.5784.5720
28 Oct 202281.0081.0081.0081.0081.00-
27 Oct 202282.2683.1782.2683.1783.17-
26 Oct 202281.0084.6481.0084.6484.6480
25 Oct 202281.0683.4081.0683.4083.40125
24 Oct 202281.9282.8280.8780.8780.8737
21 Oct 202279.9081.5579.9080.9380.9350
20 Oct 202277.0977.0977.0977.0977.09-
19 Oct 202280.7280.7277.5677.5677.5620
18 Oct 202280.2880.2880.2880.2880.28-
17 Oct 202274.8078.2874.8078.2878.2850
14 Oct 202276.7076.7075.5575.7775.77-
13 Oct 202277.3077.3074.9174.9174.915
12 Oct 202276.3378.7476.3378.7478.74-
11 Oct 202274.5075.8774.5075.8775.87-
10 Oct 202277.8578.9777.8578.9778.9790
07 Oct 202279.3579.4277.7578.1478.1420
06 Oct 202278.5279.9778.1979.8179.8124
05 Oct 202276.7977.6176.0777.6177.61-
04 Oct 202275.9678.1575.9678.1578.1515
03 Oct 202274.5474.5474.4674.4674.468
30 Sept 202275.7576.3475.5375.5375.53-
29 Sept 202277.4377.4375.7475.8175.8137
28 Sept 202276.7477.8676.7476.9776.97150
27 Sept 202276.7178.0276.7177.2977.2963
26 Sept 202276.0578.4576.0578.4578.454
23 Sept 202275.4176.6975.4176.6976.69-
22 Sept 202275.7076.4875.7076.4876.4810
21 Sept 202277.0377.0377.0377.0377.03-
20 Sept 202278.1478.4077.0977.0977.09-
19 Sept 202278.0178.0177.0177.0177.014
16 Sept 202278.5978.6377.8478.6378.6330
15 Sept 202279.9480.5079.6580.2080.201,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...