Singapore markets closed

Zoom Video Communications Inc (5ZM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
76.74-0.55 (-0.71%)
As of 08:01AM CEST. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202276.7476.7476.7476.7476.74-
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
14 Sept 202278.7179.3378.7179.3379.33-
13 Sept 202283.0183.6278.7079.7779.7755
12 Sept 202281.7482.7981.7482.7982.79198
09 Sept 202280.1480.1480.1480.1480.14-
08 Sept 202280.9280.9280.1280.1280.1250
07 Sept 202280.1880.1880.1880.1880.18-
06 Sept 202281.4281.4280.9580.9580.95-
05 Sept 202280.9681.0980.9681.0981.0960
02 Sept 202280.8382.2180.4480.9280.92-
01 Sept 202278.2979.7778.2978.6578.65365
31 Aug 202281.8981.8979.3479.9179.9156
30 Aug 202281.5282.2480.4781.1781.17140
29 Aug 202280.0182.2780.0182.2782.2767
26 Aug 202285.1785.1781.5081.7581.7540
25 Aug 202283.4585.5883.4585.5885.5863
24 Aug 202281.4884.7181.4883.8283.82250
23 Aug 202289.4490.6882.5882.5882.584,319
22 Aug 202298.4598.4597.1697.9697.9628
19 Aug 2022101.70101.7098.5299.3699.3665
18 Aug 202299.99102.5499.91102.54102.54225
17 Aug 2022106.86106.86100.84101.22101.22350
16 Aug 2022110.68110.68101.80106.32106.32185
15 Aug 2022105.98109.36105.98109.36109.36190
12 Aug 2022105.00106.48105.00106.48106.48163
11 Aug 2022108.90109.48105.48105.58105.5895
10 Aug 2022102.34107.14102.00106.96106.96180
09 Aug 2022112.46112.46103.08103.58103.5810
08 Aug 2022111.34115.50111.34113.08113.0841
05 Aug 2022110.16110.82108.12110.82110.8271
04 Aug 2022111.02111.62107.96107.98107.98154
03 Aug 2022106.16112.32106.16112.32112.3284
02 Aug 2022101.56104.46101.56104.46104.4620
01 Aug 2022100.46102.48100.46102.48102.48-
29 Jul 2022104.60104.78104.60104.76104.7690
28 Jul 2022101.52102.72101.52102.48102.4810
27 Jul 2022102.24102.24102.24102.24102.24-
26 Jul 2022102.76103.4899.2799.2799.2729
25 Jul 2022103.76104.78103.60103.60103.6010
22 Jul 2022106.08109.40106.08106.82106.8230
21 Jul 2022104.12108.68103.80108.48108.4869
20 Jul 2022100.92106.2899.96105.38105.3832
19 Jul 202298.6099.7896.3199.7899.7855
18 Jul 2022100.48100.4897.4897.4897.4840
15 Jul 202297.4797.7595.6297.7597.75-
14 Jul 202299.20100.0097.0498.2098.20206
13 Jul 2022107.24107.62107.24107.62107.628
12 Jul 2022106.38108.68106.38108.68108.6840
11 Jul 2022116.00118.50108.04108.04108.04160
08 Jul 2022118.12120.80116.84118.10118.10924
07 Jul 2022114.76118.28114.76118.28118.2810
06 Jul 2022116.12120.06116.06116.06116.06922
05 Jul 2022106.70117.44106.48117.44117.44275
04 Jul 2022105.00105.94104.84104.84104.8465
01 Jul 2022101.12107.20101.12105.74105.7460
30 Jun 2022105.94105.94101.60103.52103.5234
29 Jun 2022108.88108.88106.98106.98106.9840
28 Jun 2022113.36113.88113.36113.88113.882
27 Jun 2022115.62117.90114.28114.28114.2885
24 Jun 2022112.70115.48112.38115.48115.48-
23 Jun 2022107.84111.70107.84111.32111.32665
22 Jun 2022106.12106.12105.14105.14105.1450
21 Jun 2022106.82109.10106.82108.08108.0874
20 Jun 2022105.08105.62105.08105.20105.2025
17 Jun 2022101.88105.84101.88105.58105.58115
16 Jun 2022108.22108.22100.04100.82100.8240
15 Jun 2022102.86107.42102.86107.42107.4268
14 Jun 2022101.18104.62101.18102.32102.32100
13 Jun 2022100.02100.52100.02100.52100.5299
10 Jun 2022104.82104.94103.94103.94103.94130
09 Jun 2022107.12108.38105.34105.54105.5495
08 Jun 2022106.36106.36106.36106.36106.365
07 Jun 2022100.92106.64100.92105.94105.9417
06 Jun 2022102.76104.56101.58103.00103.0035
03 Jun 2022104.38104.38101.02102.00102.00555
02 Jun 2022100.44104.54100.44104.48104.485
01 Jun 202299.92102.4499.00102.44102.44-
31 May 2022104.16105.1299.1299.1299.12280
30 May 2022106.00106.50106.00106.00106.00335
27 May 202299.50102.8699.50101.98101.98620
26 May 202294.35100.1694.3597.2397.23410
25 May 202289.2296.7289.2296.7296.72305
24 May 202289.2089.2081.9388.6388.63705
23 May 202286.2586.7582.2183.2183.211,004
20 May 202287.5387.5382.3782.3782.37-
19 May 202279.6682.5179.6682.5182.51-
18 May 202285.8585.8580.6780.6780.67-
17 May 202285.6786.7283.5385.7385.7365
16 May 202291.6091.6090.3091.1591.15322
13 May 202283.4585.1983.4585.1985.1933
12 May 202280.0281.6377.8880.4680.46518
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...