ZEAL Network SE (ETR:TIMA)
Germany
· Delayed Price · Currency is EUR 49.20
+0.30 (0.61%)
Apr 29, 2026, 9:09 AM CET
ZEAL Network SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.40 | 49.60 | 48.90 | 48.90 | 48.90 | -0.61% | 1,242 |
| Apr 27, 2026 | 48.70 | 50.80 | 48.70 | 49.20 | 49.20 | 1.23% | 1,571 |
| Apr 24, 2026 | 49.20 | 49.20 | 48.60 | 48.60 | 48.60 | -1.22% | 2,024 |
| Apr 23, 2026 | 49.20 | 49.20 | 48.90 | 49.20 | 49.20 | 0.82% | 1,193 |
| Apr 22, 2026 | 49.40 | 49.40 | 48.80 | 48.80 | 48.80 | -0.61% | 701 |
| Apr 21, 2026 | 49.50 | 49.50 | 49.10 | 49.10 | 49.10 | - | 643 |
| Apr 20, 2026 | 49.20 | 49.80 | 49.10 | 49.10 | 49.10 | -0.20% | 251 |
| Apr 17, 2026 | 50.20 | 50.20 | 49.20 | 49.20 | 49.20 | -1.20% | 1,108 |
| Apr 16, 2026 | 49.30 | 49.80 | 49.10 | 49.80 | 49.80 | 1.01% | 3,256 |
| Apr 15, 2026 | 49.50 | 49.50 | 48.70 | 49.30 | 49.30 | 4.01% | 799 |
| Apr 14, 2026 | 49.50 | 49.50 | 47.40 | 47.40 | 47.40 | -3.66% | 1,049 |
| Apr 13, 2026 | 49.40 | 49.40 | 49.00 | 49.20 | 49.20 | - | 802 |
| Apr 10, 2026 | 48.70 | 49.20 | 48.50 | 49.20 | 49.20 | 1.23% | 529 |
| Apr 9, 2026 | 48.90 | 48.90 | 48.20 | 48.60 | 48.60 | -0.61% | 833 |
| Apr 8, 2026 | 48.20 | 50.00 | 47.40 | 48.90 | 48.90 | 2.95% | 6,023 |
| Apr 7, 2026 | 47.90 | 48.00 | 47.50 | 47.50 | 47.50 | - | 1,483 |
| Apr 2, 2026 | 48.80 | 49.00 | 47.50 | 47.50 | 47.50 | -2.26% | 4,137 |
| Apr 1, 2026 | 49.30 | 49.30 | 48.50 | 48.60 | 48.60 | -0.41% | 306 |
| Mar 31, 2026 | 48.80 | 49.60 | 48.80 | 48.80 | 48.80 | - | 947 |
| Mar 30, 2026 | 48.70 | 49.20 | 48.70 | 48.80 | 48.80 | 0.41% | 2,875 |
| Mar 27, 2026 | 49.80 | 49.80 | 48.10 | 48.60 | 48.60 | -2.02% | 2,727 |
| Mar 26, 2026 | 49.70 | 50.80 | 49.60 | 49.60 | 49.60 | 0.61% | 2,258 |
| Mar 25, 2026 | 49.00 | 50.20 | 49.00 | 49.30 | 49.30 | 0.61% | 2,371 |
| Mar 24, 2026 | 48.60 | 50.40 | 48.60 | 49.00 | 49.00 | 1.87% | 4,539 |
| Mar 23, 2026 | 48.90 | 48.90 | 48.00 | 48.10 | 48.10 | -0.21% | 3,394 |
| Mar 20, 2026 | 48.00 | 48.70 | 48.00 | 48.20 | 48.20 | 0.84% | 560 |
| Mar 19, 2026 | 48.50 | 48.70 | 47.30 | 47.80 | 47.80 | -1.44% | 2,138 |
| Mar 18, 2026 | 48.80 | 49.00 | 48.50 | 48.50 | 48.50 | -1.02% | 1,023 |
| Mar 17, 2026 | 49.90 | 49.90 | 48.90 | 49.00 | 49.00 | -0.20% | 233 |
| Mar 16, 2026 | 49.80 | 49.80 | 48.80 | 49.10 | 49.10 | 0.20% | 620 |
| Mar 13, 2026 | 48.00 | 49.00 | 47.50 | 49.00 | 49.00 | 1.03% | 2,054 |
| Mar 12, 2026 | 49.90 | 49.90 | 48.50 | 48.50 | 48.50 | -1.42% | 612 |
| Mar 11, 2026 | 49.10 | 49.90 | 49.10 | 49.20 | 49.20 | -1.20% | 73 |
| Mar 10, 2026 | 50.20 | 50.20 | 49.30 | 49.80 | 49.80 | -0.40% | 296 |
| Mar 9, 2026 | 51.40 | 51.40 | 49.10 | 50.00 | 50.00 | -0.40% | 1,247 |
| Mar 6, 2026 | 49.50 | 50.20 | 49.50 | 50.20 | 50.20 | 1.41% | 641 |
| Mar 5, 2026 | 50.20 | 50.20 | 49.50 | 49.50 | 49.50 | -1.39% | 106 |
| Mar 4, 2026 | 49.00 | 50.60 | 49.00 | 50.20 | 50.20 | 1.41% | 344 |
| Mar 3, 2026 | 49.50 | 49.50 | 49.30 | 49.50 | 49.50 | -1.00% | 68 |
| Mar 2, 2026 | 51.00 | 51.00 | 49.10 | 50.00 | 50.00 | 0.40% | 457 |
| Feb 27, 2026 | 49.80 | 50.20 | 49.80 | 49.80 | 49.80 | - | 1,406 |
| Feb 26, 2026 | 50.00 | 50.60 | 49.80 | 49.80 | 49.80 | -1.58% | 671 |
| Feb 25, 2026 | 49.80 | 50.80 | 49.80 | 50.60 | 50.60 | 1.40% | 1,155 |
| Feb 24, 2026 | 49.90 | 50.60 | 49.90 | 49.90 | 49.90 | -1.77% | 828 |
| Feb 23, 2026 | 49.60 | 50.80 | 49.60 | 50.80 | 50.80 | 3.25% | 2,814 |
| Feb 20, 2026 | 49.50 | 49.50 | 49.20 | 49.20 | 49.20 | - | 124 |
| Feb 19, 2026 | 49.30 | 49.30 | 49.20 | 49.20 | 49.20 | -0.20% | 666 |
| Feb 18, 2026 | 49.20 | 49.90 | 49.20 | 49.30 | 49.30 | 0.20% | 301 |
| Feb 17, 2026 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -0.40% | 216 |
| Feb 16, 2026 | 49.80 | 50.00 | 49.40 | 49.40 | 49.40 | 0.61% | 6 |
| Feb 13, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.20% | 123 |
| Feb 12, 2026 | 48.60 | 49.40 | 48.60 | 49.00 | 49.00 | 1.03% | 814 |
| Feb 11, 2026 | 48.90 | 49.00 | 48.50 | 48.50 | 48.50 | -0.82% | 1,901 |
| Feb 10, 2026 | 49.00 | 49.00 | 48.30 | 48.90 | 48.90 | -0.20% | 2,055 |
| Feb 9, 2026 | 49.00 | 49.00 | 48.90 | 49.00 | 49.00 | -1.41% | 2,252 |
| Feb 6, 2026 | 49.00 | 49.90 | 48.90 | 49.70 | 49.70 | 0.20% | 2,368 |
| Feb 5, 2026 | 49.00 | 49.90 | 49.00 | 49.60 | 49.60 | 1.22% | 2,578 |
| Feb 4, 2026 | 47.30 | 49.00 | 47.30 | 49.00 | 49.00 | 2.94% | 3,207 |
| Feb 3, 2026 | 48.60 | 49.30 | 47.60 | 47.60 | 47.60 | - | 3,089 |
| Feb 2, 2026 | 48.90 | 49.90 | 47.60 | 47.60 | 47.60 | -2.06% | 1,833 |
| Jan 30, 2026 | 49.40 | 49.60 | 48.60 | 48.60 | 48.60 | - | 482 |
| Jan 29, 2026 | 49.90 | 49.90 | 48.60 | 48.60 | 48.60 | -2.80% | 872 |
| Jan 28, 2026 | 49.10 | 50.20 | 48.70 | 50.00 | 50.00 | 2.25% | 489 |
| Jan 27, 2026 | 50.40 | 50.40 | 48.90 | 48.90 | 48.90 | -2.00% | 819 |
| Jan 26, 2026 | 50.00 | 50.00 | 48.60 | 49.90 | 49.90 | 0.40% | 629 |
| Jan 23, 2026 | 50.20 | 50.80 | 49.70 | 49.70 | 49.70 | 0.81% | 824 |
| Jan 22, 2026 | 49.00 | 50.80 | 48.70 | 49.30 | 49.30 | 1.44% | 705 |
| Jan 21, 2026 | 49.50 | 49.80 | 48.60 | 48.60 | 48.60 | -2.80% | 871 |
| Jan 20, 2026 | 50.40 | 50.60 | 50.00 | 50.00 | 50.00 | - | 2,143 |
| Jan 19, 2026 | 51.20 | 51.20 | 50.00 | 50.00 | 50.00 | -0.40% | 1,042 |
| Jan 16, 2026 | 52.00 | 52.00 | 50.20 | 50.20 | 50.20 | -1.18% | 388 |
| Jan 15, 2026 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 2.63% | 862 |
| Jan 14, 2026 | 49.50 | 49.70 | 49.50 | 49.50 | 49.50 | -1.00% | 660 |
| Jan 13, 2026 | 50.20 | 50.20 | 49.50 | 50.00 | 50.00 | -0.40% | 1,172 |
| Jan 12, 2026 | 49.60 | 50.80 | 49.60 | 50.20 | 50.20 | 1.21% | 218 |
| Jan 9, 2026 | 49.60 | 49.60 | 49.00 | 49.60 | 49.60 | - | 802 |
| Jan 8, 2026 | 50.40 | 50.40 | 49.60 | 49.60 | 49.60 | 0.81% | 709 |
| Jan 7, 2026 | 50.60 | 50.60 | 49.20 | 49.20 | 49.20 | -1.99% | 636 |
| Jan 6, 2026 | 50.40 | 50.40 | 50.20 | 50.20 | 50.20 | - | 273 |
| Jan 5, 2026 | 50.20 | 50.80 | 50.00 | 50.20 | 50.20 | -0.79% | 855 |
| Jan 2, 2026 | 52.80 | 52.80 | 50.60 | 50.60 | 50.60 | -3.80% | 2,296 |
| Dec 30, 2025 | 51.60 | 52.80 | 51.20 | 52.60 | 52.60 | - | 6,278 |
| Dec 29, 2025 | 50.80 | 52.60 | 50.20 | 52.60 | 52.60 | 0.38% | 11,904 |
| Dec 23, 2025 | 49.00 | 52.40 | 49.00 | 52.40 | 52.40 | 5.01% | 9,128 |
| Dec 22, 2025 | 49.00 | 49.90 | 48.00 | 49.90 | 49.90 | 1.22% | 3,719 |
| Dec 19, 2025 | 48.30 | 49.30 | 47.60 | 49.30 | 49.30 | 1.44% | 3,788 |
| Dec 18, 2025 | 48.10 | 49.00 | 47.60 | 48.60 | 48.60 | -0.41% | 5,722 |
| Dec 17, 2025 | 49.40 | 49.50 | 47.90 | 48.80 | 48.80 | -1.41% | 1,935 |
| Dec 16, 2025 | 48.70 | 49.50 | 48.20 | 49.50 | 49.50 | 2.27% | 769 |
| Dec 15, 2025 | 49.10 | 49.90 | 48.40 | 48.40 | 48.40 | -1.43% | 2,283 |
| Dec 12, 2025 | 48.10 | 49.90 | 48.00 | 49.10 | 49.10 | 1.87% | 1,485 |
| Dec 11, 2025 | 48.40 | 48.90 | 48.20 | 48.20 | 48.20 | -0.41% | 310 |
| Dec 10, 2025 | 48.40 | 49.20 | 48.10 | 48.40 | 48.40 | -1.63% | 1,126 |
| Dec 9, 2025 | 48.60 | 49.20 | 48.10 | 49.20 | 49.20 | 1.65% | 339 |
| Dec 8, 2025 | 48.90 | 49.20 | 48.10 | 48.40 | 48.40 | -1.43% | 1,398 |
| Dec 5, 2025 | 48.70 | 49.10 | 48.60 | 49.10 | 49.10 | 0.61% | 878 |
| Dec 4, 2025 | 48.90 | 49.10 | 48.50 | 48.80 | 48.80 | 0.21% | 389 |
| Dec 3, 2025 | 48.80 | 48.80 | 48.70 | 48.70 | 48.70 | -1.62% | 155 |
| Dec 2, 2025 | 48.60 | 49.50 | 48.50 | 49.50 | 49.50 | 0.61% | 550 |
| Dec 1, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -1.20% | 612 |