Advertisement
U.S. Markets open in 7 hrs 3 mins
S&P Futures
5,902.25 -3.75 (-0.06%) Dow Futures
43,529.00 +11.00 (+0.03%) Nasdaq Futures
20,447.75 -35.75 (-0.17%) Russell 2000 Futures
2,291.80 +0.60 (+0.03%) Crude Oil
69.52 +0.30 (+0.43%) Gold
2,739.70 +9.70 (+0.36%)
Zoom Video Communications, Inc. (5ZM.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CEST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 64.31 | 65.00 | 64.31 | 64.69 | 64.69 | 203 |
| Oct 17, 2024 | 63.34 | 64.51 | 63.34 | 64.17 | 64.17 | 432 |
| Oct 16, 2024 | 63.25 | 63.25 | 62.88 | 63.24 | 63.24 | 130 |
| Oct 15, 2024 | 62.81 | 62.93 | 62.03 | 62.93 | 62.93 | 1,398 |
| Oct 14, 2024 | 64.53 | 65.11 | 62.60 | 62.60 | 62.60 | 65 |
| Oct 11, 2024 | 64.65 | 65.23 | 64.65 | 65.23 | 65.23 | 222 |
| Oct 10, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| Oct 09, 2024 | 62.40 | 62.99 | 62.16 | 62.99 | 62.99 | 102 |
| Oct 08, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| Oct 07, 2024 | 62.95 | 62.95 | 62.31 | 62.37 | 62.37 | 14 |
| Oct 04, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 12 |
| Oct 03, 2024 | 61.28 | 61.37 | 60.67 | 61.28 | 61.28 | 342 |
| Oct 02, 2024 | 61.69 | 61.69 | 61.33 | 61.33 | 61.33 | 38 |
| Oct 01, 2024 | 63.00 | 63.00 | 62.13 | 62.13 | 62.13 | 4 |
| Sep 30, 2024 | 61.99 | 62.64 | 61.88 | 62.37 | 62.37 | 32 |
| Sep 27, 2024 | 61.84 | 62.16 | 61.62 | 61.98 | 61.98 | 9 |
| Sep 26, 2024 | 61.39 | 61.69 | 61.39 | 61.60 | 61.60 | 18 |
| Sep 25, 2024 | 61.75 | 61.84 | 61.21 | 61.47 | 61.47 | 253 |
| Sep 24, 2024 | 62.14 | 62.87 | 62.14 | 62.37 | 62.37 | 6 |
| Sep 23, 2024 | 61.46 | 61.65 | 61.46 | 61.65 | 61.65 | 238 |
| Sep 20, 2024 | 59.75 | 60.44 | 59.75 | 60.44 | 60.44 | 38 |
| Sep 19, 2024 | 60.35 | 60.53 | 60.35 | 60.53 | 60.53 | 300 |
| Sep 18, 2024 | 60.67 | 60.67 | 59.66 | 59.66 | 59.66 | 73 |
| Sep 17, 2024 | 61.13 | 61.33 | 61.13 | 61.33 | 61.33 | 418 |
| Sep 16, 2024 | 61.23 | 61.54 | 61.23 | 61.54 | 61.54 | 20 |
| Sep 13, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Sep 12, 2024 | 61.22 | 61.34 | 60.19 | 60.19 | 60.19 | 7 |
| Sep 11, 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 34 |
| Sep 10, 2024 | 59.90 | 60.44 | 59.90 | 60.14 | 60.14 | 748 |
| Sep 09, 2024 | 60.56 | 60.79 | 60.56 | 60.58 | 60.58 | 10 |
| Sep 06, 2024 | 60.87 | 61.45 | 60.15 | 60.42 | 60.42 | 280 |
| Sep 05, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 116 |
| Sep 04, 2024 | 62.12 | 62.12 | 61.59 | 61.59 | 61.59 | 34 |
| Sep 03, 2024 | 62.37 | 63.00 | 62.11 | 62.85 | 62.85 | 27 |
| Sep 02, 2024 | 62.77 | 62.77 | 62.01 | 62.01 | 62.01 | 207 |
| Aug 30, 2024 | 63.43 | 63.43 | 62.37 | 62.37 | 62.37 | 24 |
| Aug 29, 2024 | 63.51 | 64.15 | 63.50 | 63.89 | 63.89 | 1,003 |
| Aug 28, 2024 | 64.20 | 64.80 | 63.20 | 63.20 | 63.20 | 375 |
| Aug 27, 2024 | 63.71 | 64.13 | 63.65 | 64.13 | 64.13 | 262 |
| Aug 26, 2024 | 62.66 | 64.59 | 62.66 | 64.34 | 64.34 | 384 |
| Aug 23, 2024 | 61.42 | 62.98 | 61.12 | 62.98 | 62.98 | 896 |
| Aug 22, 2024 | 56.22 | 61.03 | 55.23 | 60.45 | 60.45 | 2,623 |
| Aug 21, 2024 | 53.46 | 53.77 | 53.46 | 53.54 | 53.54 | 1,789 |
| Aug 20, 2024 | 53.84 | 53.99 | 53.18 | 53.21 | 53.21 | 81 |
| Aug 19, 2024 | 52.37 | 53.78 | 52.37 | 53.78 | 53.78 | 400 |
| Aug 16, 2024 | 52.66 | 52.66 | 52.64 | 52.64 | 52.64 | 2 |
| Aug 15, 2024 | 52.19 | 52.78 | 52.19 | 52.78 | 52.78 | 74 |
| Aug 14, 2024 | 51.47 | 51.47 | 51.36 | 51.45 | 51.45 | 119 |
| Aug 13, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 40 |
| Aug 12, 2024 | 51.37 | 51.61 | 51.37 | 51.61 | 51.61 | 80 |
| Aug 09, 2024 | 51.12 | 51.57 | 50.99 | 50.99 | 50.99 | 55 |
| Aug 08, 2024 | 51.15 | 51.68 | 50.92 | 51.68 | 51.68 | 29 |
| Aug 07, 2024 | 52.31 | 52.31 | 51.89 | 52.31 | 52.31 | 51 |
| Aug 06, 2024 | 51.88 | 51.89 | 51.00 | 51.00 | 51.00 | 133 |
| Aug 05, 2024 | 49.51 | 51.83 | 49.51 | 51.51 | 51.51 | 1,304 |
| Aug 02, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Aug 01, 2024 | 56.24 | 56.24 | 56.00 | 56.00 | 56.00 | 234 |
| Jul 31, 2024 | 57.02 | 57.02 | 56.45 | 56.45 | 56.45 | 448 |
| Jul 30, 2024 | 55.55 | 55.81 | 55.55 | 55.71 | 55.71 | 83 |
| Jul 29, 2024 | 55.50 | 55.63 | 55.45 | 55.45 | 55.45 | 59 |
| Jul 26, 2024 | 55.28 | 55.28 | 55.12 | 55.12 | 55.12 | 5 |
| Jul 25, 2024 | 53.35 | 54.42 | 53.32 | 54.42 | 54.42 | 1,500 |
| Jul 24, 2024 | 54.65 | 54.65 | 53.97 | 54.11 | 54.11 | 286 |
| Jul 23, 2024 | 53.89 | 55.12 | 53.68 | 54.97 | 54.97 | 28 |
| Jul 22, 2024 | 54.07 | 54.42 | 53.72 | 53.72 | 53.72 | 463 |
| Jul 19, 2024 | 54.98 | 54.98 | 53.77 | 53.77 | 53.77 | 194 |
| Jul 18, 2024 | 54.02 | 54.50 | 54.02 | 54.50 | 54.50 | 707 |
| Jul 17, 2024 | 53.46 | 53.96 | 53.40 | 53.76 | 53.76 | 1,297 |
| Jul 16, 2024 | 53.70 | 53.82 | 53.62 | 53.62 | 53.62 | 46 |
| Jul 15, 2024 | 53.53 | 53.88 | 52.88 | 53.88 | 53.88 | 245 |
| Jul 12, 2024 | 52.18 | 52.61 | 51.93 | 52.61 | 52.61 | 319 |
| Jul 11, 2024 | 51.81 | 52.20 | 51.81 | 52.20 | 52.20 | 207 |
| Jul 10, 2024 | 52.81 | 52.81 | 52.00 | 52.02 | 52.02 | 240 |
| Jul 09, 2024 | 52.89 | 53.02 | 52.66 | 52.82 | 52.82 | 1,161 |
| Jul 08, 2024 | 53.91 | 53.91 | 52.98 | 53.01 | 53.01 | 684 |
| Jul 05, 2024 | 53.96 | 54.60 | 53.87 | 54.33 | 54.33 | 351 |
| Jul 04, 2024 | 53.91 | 54.24 | 53.91 | 53.96 | 53.96 | 15 |
| Jul 03, 2024 | 54.18 | 54.18 | 53.90 | 53.90 | 53.90 | 11 |
| Jul 02, 2024 | 55.16 | 55.16 | 54.48 | 54.60 | 54.60 | 37 |
| Jul 01, 2024 | 55.20 | 55.23 | 54.84 | 55.23 | 55.23 | 146 |
| Jun 28, 2024 | 54.67 | 55.12 | 54.66 | 55.12 | 55.12 | 111 |
| Jun 27, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| Jun 26, 2024 | 54.38 | 54.48 | 53.96 | 54.07 | 54.07 | 1,048 |
| Jun 25, 2024 | 54.03 | 54.26 | 53.96 | 53.96 | 53.96 | 88 |
| Jun 24, 2024 | 55.12 | 55.12 | 54.17 | 54.18 | 54.18 | 7,193 |
| Jun 21, 2024 | 54.48 | 54.84 | 54.18 | 54.42 | 54.42 | 119 |
| Jun 20, 2024 | 52.92 | 53.10 | 52.38 | 53.06 | 53.06 | 497 |
| Jun 19, 2024 | 52.36 | 52.36 | 52.15 | 52.15 | 52.15 | 300 |
| Jun 18, 2024 | 53.12 | 53.13 | 52.56 | 52.61 | 52.61 | 316 |
| Jun 17, 2024 | 53.98 | 54.02 | 53.98 | 54.02 | 54.02 | 15 |
| Jun 14, 2024 | 54.00 | 54.22 | 53.67 | 53.77 | 53.77 | 1,218 |
| Jun 13, 2024 | 56.10 | 56.22 | 54.62 | 54.83 | 54.83 | 3,289 |
| Jun 12, 2024 | 58.22 | 58.22 | 56.98 | 57.02 | 57.02 | 67 |
| Jun 11, 2024 | 58.34 | 58.50 | 58.16 | 58.16 | 58.16 | 124 |
| Jun 10, 2024 | 58.07 | 58.53 | 58.07 | 58.50 | 58.50 | 123 |
| Jun 07, 2024 | 58.42 | 58.67 | 57.96 | 58.67 | 58.67 | 625 |
| Jun 06, 2024 | 56.85 | 57.92 | 56.85 | 57.92 | 57.92 | 6 |
| Jun 05, 2024 | 57.16 | 57.30 | 57.16 | 57.30 | 57.30 | 149 |
| Jun 04, 2024 | 56.85 | 56.89 | 56.62 | 56.86 | 56.86 | 996 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.