Yahoo

Mail

Singapore markets close in 5 hours 28 minutes

Straits Times Index
3,205.73
+14.57(+0.46%)
Nikkei
26,601.03
+53.98(+0.20%)
Hang Seng
20,404.49
+454.28(+2.28%)
FTSE 100
7,464.80
+46.65(+0.63%)
BTC-USD
30,179.68
-88.65(-0.29%)
CMC Crypto 200
677.00
+434.32(+178.97%)

WEALTH

One-time richest Singapore tycoon has lost 80% of his fortune

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	91.60	91.60	90.30	91.15	91.15	322
13 May 2022	83.45	85.19	83.45	85.19	85.19	33
12 May 2022	80.02	81.63	77.88	80.46	80.46	518
11 May 2022	86.94	86.94	86.94	86.94	86.94	-
10 May 2022	88.88	89.20	83.43	86.53	86.53	225
09 May 2022	90.12	90.12	88.76	88.76	88.76	41
06 May 2022	95.32	95.32	92.16	92.16	92.16	175
05 May 2022	101.94	101.94	101.94	101.94	101.94	-
04 May 2022	98.78	101.60	94.90	101.60	101.60	55
03 May 2022	99.83	99.83	97.90	98.57	98.57	96
02 May 2022	95.38	98.58	95.38	97.22	97.22	10
29 Apr 2022	94.83	96.25	94.83	96.25	96.25	15
28 Apr 2022	95.07	97.77	91.81	97.77	97.77	34
27 Apr 2022	91.95	93.69	91.95	93.69	93.69	630
26 Apr 2022	95.34	95.34	92.32	93.51	93.51	-
25 Apr 2022	95.49	95.49	95.49	95.49	95.49	-
22 Apr 2022	92.63	93.83	92.63	92.98	92.98	42
21 Apr 2022	96.99	96.99	96.99	96.99	96.99	-
20 Apr 2022	99.97	103.20	99.97	103.20	103.20	50
19 Apr 2022	97.90	103.40	97.36	103.40	103.40	67
14 Apr 2022	105.44	105.44	103.18	103.18	103.18	-
13 Apr 2022	99.39	99.39	99.39	99.39	99.39	-
12 Apr 2022	99.91	103.06	99.91	100.70	100.70	222
11 Apr 2022	100.48	100.48	98.31	98.31	98.31	55
08 Apr 2022	105.10	105.10	102.86	102.86	102.86	40
07 Apr 2022	105.62	107.40	105.00	105.00	105.00	126
06 Apr 2022	111.84	111.84	105.16	107.24	107.24	32
05 Apr 2022	112.72	112.72	110.52	110.52	110.52	5
04 Apr 2022	106.72	106.72	106.72	106.72	106.72	-
01 Apr 2022	106.16	106.16	106.16	106.16	106.16	-
31 Mar 2022	109.94	110.22	109.94	110.22	110.22	10
30 Mar 2022	112.86	112.86	112.48	112.48	112.48	20
29 Mar 2022	106.42	113.06	106.42	113.06	113.06	528
28 Mar 2022	102.80	105.40	102.80	104.40	104.40	54
25 Mar 2022	106.60	107.82	106.60	107.82	107.82	20
24 Mar 2022	106.58	106.58	105.34	105.34	105.34	500
23 Mar 2022	108.08	108.94	105.32	105.32	105.32	23
22 Mar 2022	106.36	109.82	106.36	107.80	107.80	96
21 Mar 2022	103.98	108.44	103.98	105.80	105.80	600
18 Mar 2022	99.06	105.32	99.06	105.32	105.32	152
17 Mar 2022	96.38	99.44	95.77	99.44	99.44	59
16 Mar 2022	91.40	95.61	91.40	95.03	95.03	302
15 Mar 2022	85.61	91.26	85.61	91.26	91.26	823
14 Mar 2022	91.09	91.09	88.62	88.76	88.76	129
11 Mar 2022	93.55	94.19	90.05	90.05	90.05	443
10 Mar 2022	97.76	97.76	92.89	94.38	94.38	55
09 Mar 2022	99.72	101.68	98.24	98.24	98.24	269
08 Mar 2022	96.54	100.42	96.54	99.23	99.23	1,171
07 Mar 2022	97.49	102.78	97.49	101.60	101.60	3
04 Mar 2022	100.50	104.34	99.96	99.96	99.96	458
03 Mar 2022	109.54	109.54	102.20	102.20	102.20	42
02 Mar 2022	110.58	110.58	105.00	106.26	106.26	41
01 Mar 2022	116.00	116.00	110.76	110.76	110.76	277
28 Feb 2022	108.30	120.22	108.30	117.76	117.76	366
25 Feb 2022	111.66	111.66	109.86	109.86	109.86	-
24 Feb 2022	102.56	103.24	102.38	102.38	102.38	60
23 Feb 2022	113.32	113.32	112.80	112.80	112.80	6
22 Feb 2022	106.32	113.68	106.32	113.04	113.04	112
21 Feb 2022	112.32	112.32	111.50	111.50	111.50	200
18 Feb 2022	114.86	114.86	110.56	112.56	112.56	153
17 Feb 2022	121.64	121.64	114.02	114.02	114.02	79
16 Feb 2022	128.54	128.92	121.80	121.80	121.80	35
15 Feb 2022	125.44	129.02	125.44	127.36	127.36	75
14 Feb 2022	124.06	126.86	124.06	126.86	126.86	22
11 Feb 2022	126.02	130.64	126.02	127.54	127.54	130
10 Feb 2022	130.34	133.16	128.42	128.42	128.42	125
09 Feb 2022	125.86	130.10	125.86	130.10	130.10	30
08 Feb 2022	123.76	124.50	121.90	124.50	124.50	102
07 Feb 2022	126.12	126.12	126.02	126.02	126.02	101
04 Feb 2022	125.00	125.00	119.56	119.56	119.56	354
03 Feb 2022	129.00	129.38	121.02	121.06	121.06	132
02 Feb 2022	139.46	139.72	130.68	131.00	131.00	1,365
01 Feb 2022	137.28	137.28	135.50	135.50	135.50	31
31 Jan 2022	128.60	128.60	127.78	127.78	127.78	15
28 Jan 2022	124.64	127.58	123.00	125.96	125.96	120
27 Jan 2022	123.26	127.80	122.96	122.96	122.96	345
26 Jan 2022	129.52	133.50	126.00	126.00	126.00	1,303
25 Jan 2022	130.76	133.02	127.02	131.20	131.20	217
24 Jan 2022	129.80	132.50	123.86	132.50	132.50	365
21 Jan 2022	133.50	135.40	130.00	134.38	134.38	57
20 Jan 2022	139.72	143.88	139.32	143.88	143.88	21
19 Jan 2022	137.36	140.14	137.36	140.14	140.14	22
18 Jan 2022	136.78	141.86	136.78	141.86	141.86	100
17 Jan 2022	139.92	140.08	137.86	138.46	138.46	22
14 Jan 2022	141.02	142.80	139.00	139.58	139.58	168
13 Jan 2022	146.76	146.76	143.30	143.30	143.30	75
12 Jan 2022	151.00	156.64	149.68	149.68	149.68	87
11 Jan 2022	151.00	155.58	151.00	155.58	155.58	390
10 Jan 2022	151.94	151.94	149.00	150.84	150.84	16
07 Jan 2022	156.80	156.80	152.16	153.06	153.06	300
06 Jan 2022	153.98	158.82	153.84	158.16	158.16	32
05 Jan 2022	155.94	157.46	155.94	156.00	156.00	13
04 Jan 2022	163.22	163.30	152.52	158.72	158.72	485
03 Jan 2022	160.28	162.30	158.40	161.10	161.10	425
30 Dec 2021	159.28	159.94	159.28	159.94	159.94	64
29 Dec 2021	162.86	162.86	159.42	159.64	159.64	23
28 Dec 2021	164.76	164.76	162.80	162.80	162.80	75
27 Dec 2021	168.46	169.84	164.64	164.64	164.64	56
23 Dec 2021	169.96	171.54	167.08	169.82	169.82	133
22 Dec 2021	175.02	175.08	168.20	170.10	170.10	76
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,205.73+14.57(+0.46%)

Nikkei26,601.03+53.98(+0.20%)

Hang Seng20,404.49+454.28(+2.28%)

FTSE 1007,464.80+46.65(+0.63%)

BTC-USD30,179.68-88.65(-0.29%)

CMC Crypto 200677.00+434.32(+178.97%)

One-time richest Singapore tycoon has lost 80% of his fortune

Zoom Video Communications Inc. (5ZM.SG)

Straits Times Index
3,205.73
+14.57(+0.46%)

Nikkei
26,601.03
+53.98(+0.20%)

Hang Seng
20,404.49
+454.28(+2.28%)

FTSE 100
7,464.80
+46.65(+0.63%)

BTC-USD
30,179.68
-88.65(-0.29%)

CMC Crypto 200
677.00
+434.32(+178.97%)