Singapore markets open in 40 minutes

Zoom Video Communications Inc (5ZM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
58.01-0.12 (-0.21%)
At close: 08:53PM CEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202458.0158.0158.0158.0158.0120
24 May 202457.4858.2857.4858.1358.13-
23 May 202459.9459.9457.6157.6157.6140
22 May 202458.5459.6858.5459.4159.413
21 May 202457.7359.6157.7358.6658.66-
20 May 202458.8358.8358.5658.6858.68-
17 May 202458.4058.9158.4058.9158.91-
16 May 202458.3858.7158.3858.7158.71-
15 May 202458.4258.6258.1858.6258.6229
14 May 202458.1858.9558.1858.4958.4928
13 May 202457.3958.3657.3958.3658.36-
10 May 202456.5956.5956.5956.5956.59-
09 May 202456.5956.5956.5956.5956.59-
08 May 202457.6157.6156.7656.7656.76-
07 May 202457.2257.2257.0857.0857.08-
06 May 202457.2157.3957.2157.3757.3755
03 May 202458.5958.5957.1657.1657.16-
02 May 202457.1558.7057.1558.7058.70-
30 Apr 202458.8758.8757.0557.1657.16-
29 Apr 202458.3359.3958.3358.7358.7320
26 Apr 202457.8757.8757.6757.6857.68-
25 Apr 202456.6157.2956.3356.6556.6530
24 Apr 202457.9857.9857.1457.2257.227
23 Apr 202455.5757.5055.5757.5057.50-
22 Apr 202455.8255.8255.4555.4555.45-
19 Apr 202455.7056.0055.5455.7055.70-
18 Apr 202455.3356.5855.3356.2556.2515
17 Apr 202455.7155.9255.5755.7655.7638
16 Apr 202456.3956.4355.9855.9855.98-
15 Apr 202457.0157.0656.3656.3656.36-
12 Apr 202458.1058.1258.1058.1258.12-
11 Apr 202457.6358.1157.6358.1158.11-
10 Apr 202458.5458.5457.3857.4957.4945
09 Apr 202457.8158.8057.8158.8058.80-
08 Apr 202457.8158.2757.8158.0658.06-
05 Apr 202458.1958.1958.1958.1958.19-
04 Apr 202458.2358.2358.2358.2358.23-
03 Apr 202458.7658.9758.4458.4458.4457
02 Apr 202460.0460.0459.2459.2459.24125
28 Mar 202461.1861.1861.1861.1861.18-
27 Mar 202461.0561.0660.9760.9760.9740
26 Mar 202461.3361.3361.2261.2261.22-
25 Mar 202461.4561.5361.4561.5361.53-
22 Mar 202461.0861.0860.8960.9460.94-
21 Mar 202461.1461.3061.1461.3061.3012
20 Mar 202460.8760.9660.7560.7560.75-
19 Mar 202460.8661.3560.6161.1461.1417
18 Mar 202460.5661.3660.5660.9860.9830
15 Mar 202461.5861.5861.5861.5861.58-
14 Mar 202462.5162.6961.5861.5861.58114
13 Mar 202463.6463.6462.4262.4262.42-
12 Mar 202463.6764.3363.6763.8263.82-
11 Mar 202460.8860.9460.8860.9460.9450
08 Mar 202460.8262.1560.8262.1562.152,257
07 Mar 202460.3261.4560.3261.3261.328
06 Mar 202461.2061.8261.2061.2661.26-
05 Mar 202463.4463.4460.9760.9760.97150
04 Mar 202465.0165.0364.0464.0464.04360
01 Mar 202465.2465.4865.1265.1265.1254
29 Feb 202463.5163.5163.5163.5163.51-
28 Feb 202462.5164.2961.6864.2964.292,507
27 Feb 202463.7966.1360.9662.1762.171,846
26 Feb 202458.2158.8858.2158.7458.741,200
23 Feb 202457.0258.3056.9058.0658.0613
22 Feb 202457.6157.6157.6157.6157.61-
21 Feb 202456.3056.4556.3056.4556.4520
20 Feb 202457.7057.7056.1556.1556.1542
19 Feb 202457.5657.5657.5657.5657.56-
16 Feb 202459.3559.3558.1058.3858.38-
15 Feb 202459.6059.6059.3359.4259.42-
14 Feb 202459.1359.1359.1359.1359.1310
13 Feb 202459.5059.5659.0059.0059.00193
12 Feb 202460.5461.0660.5460.6860.68-
09 Feb 202459.0361.5459.0361.5461.5450
08 Feb 202458.9959.3358.9959.1759.1730
07 Feb 202458.8159.3258.3559.3259.3260
06 Feb 202459.0959.2558.9259.0759.0710
05 Feb 202459.0859.3559.0859.3459.34-
02 Feb 202459.9859.9859.9859.9859.98-
01 Feb 202459.6659.8559.6659.8559.8520
31 Jan 202461.3061.3060.0060.0060.0025
30 Jan 202463.4463.4463.4463.4463.44-
29 Jan 202462.2662.2662.2662.2662.26-
26 Jan 202461.6162.7461.6162.6462.6410
25 Jan 202462.9763.5862.7462.7462.74628
24 Jan 202464.1664.1663.4063.4063.40-
23 Jan 202463.5364.1563.5363.9163.911
22 Jan 202464.1064.2363.8263.8263.82139
19 Jan 202461.7461.7461.7461.7461.74-
18 Jan 202461.0161.8761.0161.8561.8512
17 Jan 202462.7962.7961.7862.0362.03-
16 Jan 202463.9163.9162.9162.9162.91-
15 Jan 202464.1564.1564.1564.1564.15-
12 Jan 202462.0764.1562.0764.1564.15-
11 Jan 202461.9961.9961.9961.9961.99-
10 Jan 202462.1862.5061.9762.1762.174
09 Jan 202462.1462.1461.8362.0362.03-
08 Jan 202460.8162.5360.8162.5362.53-
05 Jan 202460.8961.4060.8460.8460.843
04 Jan 202461.3161.3361.2361.2361.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...