Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,051.38 -70.48 (-0.10%) CMC Crypto 200
1,484.40 +16.30 (+1.11%)
ZOZO, Inc. (SAR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 23 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 21 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 20 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 17 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 16 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 15 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 13 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 10 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 09 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 07 May 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 195 |
| 06 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 03 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 02 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 30 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 150 |
| 29 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 26 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 25 Apr 2024 | 19.50 | 20.60 | 19.50 | 20.60 | 20.60 | 151 |
| 24 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 23 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 22 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 19 Apr 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | - |
| 18 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 17 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 12 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 11 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 10 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 09 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 08 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 05 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 04 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 03 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 02 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 28 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 28 Mar 2024 | 49 Dividend | |||||
| 27 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -25.80 | - |
| 26 Mar 2024 | 23.20 | 23.40 | 23.20 | 23.40 | -26.02 | - |
| 25 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | -26.02 | - |
| 22 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -26.24 | - |
| 21 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -26.24 | - |
| 20 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -25.80 | - |
| 19 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | -26.02 | - |
| 18 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -25.80 | - |
| 15 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -25.36 | - |
| 14 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -25.36 | - |
| 13 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -24.69 | - |
| 12 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -25.36 | - |
| 11 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -24.69 | - |
| 08 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -24.69 | - |
| 07 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -25.36 | - |
| 06 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -24.69 | - |
| 05 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -24.02 | - |
| 04 Mar 2024 | 20.20 | 21.40 | 20.20 | 21.40 | -23.80 | 100 |
| 01 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -22.46 | - |
| 29 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.69 | - |
| 28 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -22.13 | - |
| 27 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -22.13 | - |
| 26 Feb 2024 | 20.20 | 20.20 | 20.00 | 20.00 | -22.24 | 10 |
| 23 Feb 2024 | 20.20 | 21.80 | 20.20 | 21.80 | -24.24 | 500 |
| 22 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -22.46 | - |
| 21 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.69 | - |
| 20 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -22.91 | - |
| 19 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -22.91 | - |
| 16 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -23.35 | - |
| 15 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -22.91 | - |
| 14 Feb 2024 | 20.80 | 22.00 | 20.80 | 22.00 | -24.47 | 5 |
| 13 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -22.91 | - |
| 12 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.69 | - |
| 09 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -22.69 | - |
| 08 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -22.91 | - |
| 07 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -22.91 | - |
| 06 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -22.24 | - |
| 05 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -22.13 | - |
| 02 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -22.13 | - |
| 01 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -22.46 | - |
| 31 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -22.02 | - |
| 30 Jan 2024 | 19.90 | 20.80 | 19.90 | 20.80 | -23.13 | 9 |
| 29 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -22.13 | - |
| 26 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -22.02 | - |
| 25 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -22.13 | - |
| 24 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -22.24 | - |
| 23 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -22.24 | - |
| 22 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -22.13 | - |
| 19 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -21.24 | - |
| 18 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -21.46 | - |
| 17 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -21.35 | - |
| 16 Jan 2024 | 19.70 | 19.80 | 19.70 | 19.80 | -22.02 | 4 |
| 15 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -22.24 | - |
| 12 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -22.24 | - |
| 11 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -22.46 | - |
| 10 Jan 2024 | 20.60 | 20.80 | 20.60 | 20.80 | -23.13 | 212 |
| 09 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -22.13 | - |
| 08 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -22.13 | - |
| 05 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -22.13 | - |
| 04 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -21.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.