Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,046.94 +36.34 (+0.73%) Dow
38,403.53 +163.55 (+0.43%) Nasdaq
15,596.96 +145.65 (+0.94%) Bitcoin USD
66,557.18 +439.34 (+0.66%) CMC Crypto 200
1,426.37 +11.61 (+0.82%)
Zoom Video Communications, Inc. (ZOOM.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 12:42PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 56.05 | 56.05 | 55.29 | 55.29 | 55.29 | 1 |
| 22 Apr 2024 | 56.11 | 56.11 | 55.54 | 55.54 | 55.54 | - |
| 19 Apr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 18 Apr 2024 | 55.66 | 56.53 | 55.66 | 56.53 | 56.53 | - |
| 17 Apr 2024 | 55.88 | 55.88 | 55.74 | 55.74 | 55.74 | - |
| 16 Apr 2024 | 56.68 | 56.68 | 56.37 | 56.37 | 56.37 | - |
| 15 Apr 2024 | 57.77 | 57.77 | 57.11 | 57.11 | 57.11 | - |
| 12 Apr 2024 | 58.60 | 58.60 | 58.34 | 58.34 | 58.34 | - |
| 11 Apr 2024 | 57.99 | 58.12 | 57.99 | 58.12 | 58.12 | - |
| 10 Apr 2024 | 58.83 | 58.83 | 57.60 | 57.60 | 57.60 | - |
| 09 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 08 Apr 2024 | 58.05 | 58.34 | 58.05 | 58.34 | 58.34 | - |
| 05 Apr 2024 | 58.52 | 58.52 | 57.96 | 57.96 | 57.96 | - |
| 04 Apr 2024 | 58.64 | 58.91 | 58.64 | 58.91 | 58.91 | - |
| 03 Apr 2024 | 59.17 | 59.17 | 58.80 | 58.80 | 58.80 | - |
| 02 Apr 2024 | 60.94 | 60.94 | 59.01 | 59.01 | 59.01 | - |
| 28 Mar 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 27 Mar 2024 | 61.40 | 61.40 | 61.16 | 61.16 | 61.16 | - |
| 26 Mar 2024 | 61.61 | 61.61 | 61.45 | 61.45 | 61.45 | - |
| 25 Mar 2024 | 61.18 | 61.50 | 61.18 | 61.50 | 61.50 | - |
| 22 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 21 Mar 2024 | 61.68 | 61.68 | 61.60 | 61.60 | 61.60 | - |
| 20 Mar 2024 | 61.26 | 61.48 | 60.90 | 60.90 | 60.90 | 152 |
| 19 Mar 2024 | 60.91 | 61.32 | 60.91 | 61.32 | 61.32 | 50 |
| 18 Mar 2024 | 60.86 | 61.32 | 60.86 | 61.32 | 61.32 | - |
| 15 Mar 2024 | 60.83 | 61.39 | 60.83 | 61.39 | 61.39 | 10 |
| 14 Mar 2024 | 63.08 | 63.08 | 62.17 | 62.17 | 62.17 | - |
| 13 Mar 2024 | 63.90 | 63.90 | 63.12 | 63.12 | 63.12 | - |
| 12 Mar 2024 | 64.27 | 64.36 | 64.27 | 64.36 | 64.36 | - |
| 11 Mar 2024 | 61.12 | 64.29 | 61.12 | 64.29 | 64.29 | - |
| 08 Mar 2024 | 61.56 | 61.56 | 61.49 | 61.49 | 61.49 | - |
| 07 Mar 2024 | 60.86 | 61.45 | 60.86 | 61.45 | 61.45 | 22 |
| 06 Mar 2024 | 61.47 | 61.80 | 61.47 | 61.80 | 61.80 | - |
| 05 Mar 2024 | 63.67 | 63.67 | 61.95 | 61.95 | 61.95 | - |
| 04 Mar 2024 | 65.30 | 65.30 | 64.14 | 64.14 | 64.14 | - |
| 01 Mar 2024 | 65.62 | 65.62 | 65.03 | 65.03 | 65.03 | 32 |
| 29 Feb 2024 | 64.16 | 64.37 | 64.16 | 64.37 | 64.37 | - |
| 28 Feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 27 Feb 2024 | 64.31 | 64.31 | 61.46 | 61.46 | 61.46 | - |
| 26 Feb 2024 | 58.61 | 58.87 | 58.61 | 58.87 | 58.87 | - |
| 23 Feb 2024 | 57.32 | 58.26 | 57.32 | 58.26 | 58.26 | 27 |
| 22 Feb 2024 | 57.37 | 57.37 | 56.81 | 56.81 | 56.81 | - |
| 21 Feb 2024 | 56.65 | 56.65 | 56.12 | 56.12 | 56.12 | 15 |
| 20 Feb 2024 | 57.99 | 57.99 | 56.29 | 56.29 | 56.29 | - |
| 19 Feb 2024 | 57.88 | 58.33 | 57.88 | 58.33 | 58.33 | - |
| 16 Feb 2024 | 59.74 | 59.74 | 58.46 | 58.46 | 58.46 | - |
| 15 Feb 2024 | 59.87 | 59.87 | 59.44 | 59.44 | 59.44 | - |
| 14 Feb 2024 | 59.76 | 59.76 | 59.60 | 59.60 | 59.60 | - |
| 13 Feb 2024 | 60.15 | 60.15 | 59.42 | 59.42 | 59.42 | - |
| 12 Feb 2024 | 60.83 | 61.07 | 60.83 | 61.07 | 61.07 | - |
| 09 Feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 08 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 07 Feb 2024 | 59.13 | 59.27 | 59.13 | 59.27 | 59.27 | - |
| 06 Feb 2024 | 59.44 | 59.44 | 59.10 | 59.37 | 59.37 | 300 |
| 05 Feb 2024 | 59.42 | 59.48 | 59.42 | 59.48 | 59.48 | - |
| 02 Feb 2024 | 60.18 | 60.18 | 59.49 | 59.49 | 59.49 | - |
| 01 Feb 2024 | 60.22 | 60.42 | 59.24 | 59.24 | 59.24 | 30 |
| 31 Jan 2024 | 61.84 | 61.84 | 60.32 | 60.32 | 60.32 | - |
| 30 Jan 2024 | 63.62 | 63.62 | 62.88 | 62.88 | 62.88 | - |
| 29 Jan 2024 | 62.66 | 63.66 | 62.66 | 63.66 | 63.66 | - |
| 26 Jan 2024 | 62.05 | 62.80 | 62.05 | 62.80 | 62.80 | - |
| 25 Jan 2024 | 62.90 | 63.09 | 62.90 | 63.09 | 63.09 | 2 |
| 24 Jan 2024 | 64.38 | 64.38 | 64.10 | 64.10 | 64.10 | - |
| 23 Jan 2024 | 63.92 | 64.06 | 63.92 | 64.06 | 64.06 | - |
| 22 Jan 2024 | 64.26 | 64.27 | 64.26 | 64.27 | 64.27 | - |
| 19 Jan 2024 | 61.99 | 62.37 | 61.99 | 62.37 | 62.37 | - |
| 18 Jan 2024 | 61.38 | 61.74 | 61.38 | 61.74 | 61.74 | - |
| 17 Jan 2024 | 63.03 | 63.03 | 62.40 | 62.40 | 62.40 | - |
| 16 Jan 2024 | 64.06 | 64.06 | 63.43 | 63.43 | 63.43 | - |
| 15 Jan 2024 | 64.43 | 64.43 | 64.35 | 64.35 | 64.35 | - |
| 12 Jan 2024 | 62.22 | 64.48 | 62.22 | 64.48 | 64.48 | - |
| 11 Jan 2024 | 62.41 | 62.41 | 61.30 | 61.30 | 61.30 | - |
| 10 Jan 2024 | 62.54 | 62.54 | 62.02 | 62.02 | 62.02 | - |
| 09 Jan 2024 | 62.37 | 62.91 | 62.37 | 62.91 | 62.91 | - |
| 08 Jan 2024 | 61.23 | 62.07 | 61.23 | 62.07 | 62.07 | - |
| 05 Jan 2024 | 61.19 | 61.19 | 61.17 | 61.17 | 61.17 | - |
| 04 Jan 2024 | 61.72 | 61.72 | 61.46 | 61.46 | 61.46 | - |
| 03 Jan 2024 | 62.36 | 62.36 | 62.03 | 62.03 | 62.03 | 10 |
| 02 Jan 2024 | 65.47 | 65.47 | 63.85 | 63.85 | 63.85 | - |
| 29 Dec 2023 | 66.17 | 66.17 | 65.51 | 65.51 | 65.51 | 15 |
| 28 Dec 2023 | 66.15 | 66.15 | 66.01 | 66.01 | 66.01 | 6 |
| 27 Dec 2023 | 67.05 | 67.05 | 66.35 | 66.35 | 66.35 | 150 |
| 22 Dec 2023 | 65.21 | 65.62 | 64.59 | 65.62 | 65.62 | 36 |
| 21 Dec 2023 | 64.36 | 64.46 | 63.93 | 64.46 | 64.46 | 15 |
| 20 Dec 2023 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 19 Dec 2023 | 65.00 | 65.00 | 64.88 | 64.88 | 64.88 | 9 |
| 18 Dec 2023 | 65.64 | 65.64 | 65.33 | 65.33 | 65.33 | - |
| 15 Dec 2023 | 65.58 | 65.87 | 65.58 | 65.87 | 65.87 | - |
| 14 Dec 2023 | 65.88 | 66.05 | 65.88 | 65.93 | 65.93 | 4 |
| 13 Dec 2023 | 66.27 | 66.27 | 64.10 | 64.10 | 64.10 | - |
| 12 Dec 2023 | 67.47 | 67.47 | 66.48 | 66.48 | 66.48 | 44 |
| 11 Dec 2023 | 67.06 | 68.12 | 67.06 | 68.12 | 68.12 | - |
| 08 Dec 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 07 Dec 2023 | 65.80 | 65.80 | 65.47 | 65.77 | 65.77 | 15 |
| 06 Dec 2023 | 63.07 | 65.31 | 63.07 | 65.31 | 65.31 | 78 |
| 05 Dec 2023 | 62.59 | 62.59 | 62.54 | 62.54 | 62.54 | - |
| 04 Dec 2023 | 64.51 | 64.51 | 62.29 | 62.29 | 62.29 | 9 |
| 01 Dec 2023 | 62.26 | 64.11 | 62.26 | 64.11 | 64.11 | - |
| 30 Nov 2023 | 62.22 | 62.22 | 62.20 | 62.20 | 62.20 | - |
| 29 Nov 2023 | 61.84 | 62.15 | 61.84 | 62.15 | 62.15 | - |
| *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.