XETRA - Delayed Quote EUR

Zoom Video Communications, Inc. (5ZM.DE)

Compare
64.69 +0.52 (+0.81%)
At close: October 18 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 62.40 62.99 62.16 62.99 62.99 102
Oct 8, 2024 62.37 62.37 62.37 62.37 62.37 -
Oct 7, 2024 62.95 62.95 62.31 62.37 62.37 14
Oct 4, 2024 61.75 61.75 61.75 61.75 61.75 12
Oct 3, 2024 61.28 61.37 60.67 61.28 61.28 342
Oct 2, 2024 61.69 61.69 61.33 61.33 61.33 38
Oct 1, 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 9, 2024 60.56 60.79 60.56 60.58 60.58 10
Sep 6, 2024 60.87 61.45 60.15 60.42 60.42 280
Sep 5, 2024 61.24 61.24 61.24 61.24 61.24 116
Sep 4, 2024 62.12 62.12 61.59 61.59 61.59 34
Sep 3, 2024 62.37 63.00 62.11 62.85 62.85 27
Sep 2, 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 9, 2024 51.12 51.57 50.99 50.99 50.99 55
Aug 8, 2024 51.15 51.68 50.92 51.68 51.68 29
Aug 7, 2024 52.31 52.31 51.89 52.31 52.31 51
Aug 6, 2024 51.88 51.89 51.00 51.00 51.00 133
Aug 5, 2024 49.51 51.83 49.51 51.51 51.51 1,304
Aug 2, 2024 56.00 56.00 56.00 56.00 56.00 -
Aug 1, 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 9, 2024 52.89 53.02 52.66 52.82 52.82 1,161
Jul 8, 2024 53.91 53.91 52.98 53.01 53.01 684
Jul 5, 2024 53.96 54.60 53.87 54.33 54.33 351
Jul 4, 2024 53.91 54.24 53.91 53.96 53.96 15
Jul 3, 2024 54.18 54.18 53.90 53.90 53.90 11
Jul 2, 2024 55.16 55.16 54.48 54.60 54.60 37
Jul 1, 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 7, 2024 58.42 58.67 57.96 58.67 58.67 625
Jun 6, 2024 56.85 57.92 56.85 57.92 57.92 6
Jun 5, 2024 57.16 57.30 57.16 57.30 57.30 149
Jun 4, 2024 56.85 56.89 56.62 56.86 56.86 996
Jun 3, 2024 56.96 56.96 56.75 56.76 56.76 244
May 31, 2024 56.17 56.17 55.74 55.79 55.79 297
May 30, 2024 56.27 56.50 55.50 55.81 55.81 468
May 29, 2024 57.22 57.43 56.75 56.96 56.96 76
May 28, 2024 57.77 58.49 57.34 57.63 57.63 215
May 27, 2024 58.20 58.20 58.20 58.20 58.20 -
May 24, 2024 58.16 58.16 58.16 58.16 58.16 3
May 23, 2024 59.06 59.85 58.21 58.37 58.37 137
May 22, 2024 58.49 59.52 58.49 59.52 59.52 775
May 21, 2024 58.86 60.00 57.48 59.93 59.93 265
May 20, 2024 59.00 59.26 58.67 58.95 58.95 490
May 17, 2024 58.78 58.78 58.70 58.70 58.70 200
May 16, 2024 58.49 58.75 58.49 58.54 58.54 54
May 15, 2024 58.96 58.96 58.03 58.03 58.03 12
May 14, 2024 58.75 58.86 58.61 58.86 58.86 162
May 13, 2024 58.53 58.53 58.53 58.53 58.53 -
May 10, 2024 56.67 57.31 56.67 57.31 57.31 118
May 9, 2024 57.00 57.42 57.00 57.10 57.10 90
May 8, 2024 58.26 58.27 57.58 57.58 57.58 64
May 7, 2024 57.62 57.87 57.25 57.87 57.87 85
May 6, 2024 57.50 57.79 57.30 57.30 57.30 528
May 3, 2024 58.84 58.90 57.48 57.48 57.48 234
May 2, 2024 58.22 58.38 57.82 58.36 58.36 691
Apr 30, 2024 59.48 59.48 57.77 57.77 57.77 251
Apr 29, 2024 57.85 57.85 57.85 57.85 57.85 -
Apr 26, 2024 57.62 57.94 57.20 57.85 57.85 1,556
Apr 25, 2024 57.56 57.56 56.39 56.44 56.44 128
Apr 24, 2024 57.60 58.03 57.08 57.17 57.17 607
Apr 23, 2024 56.45 56.59 56.10 56.59 56.59 47
Apr 22, 2024 55.99 55.99 55.32 55.48 55.48 242
Apr 19, 2024 55.82 55.96 55.82 55.91 55.91 146
Apr 18, 2024 55.73 56.96 55.73 56.69 56.69 2,246
Apr 17, 2024 55.61 56.24 55.61 55.81 55.81 330
Apr 16, 2024 56.71 56.71 56.20 56.45 56.45 566
Apr 15, 2024 58.25 58.53 57.02 57.16 57.16 1,604
Apr 12, 2024 58.27 58.55 58.27 58.36 58.36 131
Apr 11, 2024 57.63 58.24 57.63 58.10 58.10 36
Apr 10, 2024 58.30 58.30 57.57 57.57 57.57 23
Apr 9, 2024 57.86 59.10 57.62 58.79 58.79 627
Apr 8, 2024 59.00 59.00 57.71 58.31 58.31 267
Apr 5, 2024 58.00 58.71 57.89 58.00 58.00 41
Apr 4, 2024 58.52 58.94 58.41 58.94 58.94 250
Apr 3, 2024 59.05 59.05 58.64 58.85 58.85 429
Apr 2, 2024 60.86 60.86 59.00 59.03 59.03 447
Mar 28, 2024 61.65 61.75 61.23 61.23 61.23 115
Mar 27, 2024 61.08 61.61 61.01 61.06 61.06 203
Mar 26, 2024 61.62 61.68 61.15 61.37 61.37 293
Mar 25, 2024 60.55 61.53 60.55 61.53 61.53 129
Mar 22, 2024 61.89 61.92 60.80 61.03 61.03 371
Mar 21, 2024 61.48 61.57 61.48 61.57 61.57 11
Mar 20, 2024 61.21 61.53 60.91 60.98 60.98 669
Mar 19, 2024 61.19 61.28 60.37 61.28 61.28 215
Mar 18, 2024 60.96 61.43 60.71 61.43 61.43 195
Mar 15, 2024 61.96 61.96 61.34 61.43 61.43 277
Mar 14, 2024 62.80 62.80 62.16 62.16 62.16 210
Mar 13, 2024 63.45 64.13 63.11 63.11 63.11 835
Mar 12, 2024 64.00 64.55 63.64 64.24 64.24 786
Mar 11, 2024 61.34 64.20 60.90 64.16 64.16 1,018
Mar 8, 2024 61.46 62.00 61.04 61.74 61.74 1,088
Mar 7, 2024 60.69 61.54 60.69 61.39 61.39 103
Mar 6, 2024 61.37 62.17 61.33 61.90 61.90 107
Mar 5, 2024 63.78 63.78 61.65 61.96 61.96 508
Mar 4, 2024 65.28 65.70 64.14 64.14 64.14 520
Mar 1, 2024 65.62 65.64 64.97 64.97 64.97 529
Feb 29, 2024 63.25 65.50 63.25 64.18 64.18 332
Feb 28, 2024 62.31 64.90 62.09 64.53 64.53 679
Feb 27, 2024 64.75 65.60 60.35 61.25 61.25 8,123
Feb 26, 2024 58.48 59.18 58.43 58.93 58.93 1,080
Feb 23, 2024 57.15 58.35 57.15 58.35 58.35 60
Feb 22, 2024 57.13 57.58 56.89 56.89 56.89 147
Feb 21, 2024 56.66 56.74 56.13 56.21 56.21 751
Feb 20, 2024 57.50 57.74 55.92 56.22 56.22 2,041
Feb 19, 2024 57.50 58.59 57.50 57.92 57.92 30
Feb 16, 2024 59.77 59.77 58.20 58.38 58.38 43
Feb 15, 2024 60.42 60.42 59.42 59.42 59.42 86
Feb 14, 2024 59.91 59.91 59.41 59.52 59.52 40
Feb 13, 2024 60.19 60.19 58.50 59.45 59.45 185
Feb 12, 2024 60.99 61.71 60.99 61.12 61.12 89
Feb 9, 2024 59.19 60.82 59.19 60.79 60.79 397
Feb 8, 2024 59.07 59.60 58.87 59.37 59.37 267
Feb 7, 2024 59.06 59.66 58.57 59.13 59.13 696
Feb 6, 2024 59.27 59.95 59.26 59.44 59.44 744
Feb 5, 2024 59.26 59.57 58.98 59.43 59.43 586
Feb 2, 2024 60.31 60.31 59.12 59.60 59.60 414
Feb 1, 2024 60.14 60.71 59.29 59.29 59.29 249
Jan 31, 2024 61.72 61.83 60.33 60.33 60.33 1,549
Jan 30, 2024 63.71 63.71 62.86 62.86 62.86 774
Jan 29, 2024 63.10 63.83 63.10 63.71 63.71 553
Jan 26, 2024 62.06 62.92 61.70 62.92 62.92 1,132
Jan 25, 2024 63.13 63.55 62.61 63.20 63.20 175
Jan 24, 2024 63.95 64.70 63.95 64.13 64.13 413
Jan 23, 2024 63.84 64.36 63.75 64.12 64.12 435
Jan 22, 2024 63.80 64.25 63.80 64.17 64.17 1,108
Jan 19, 2024 62.32 62.65 62.15 62.15 62.15 49
Jan 18, 2024 61.19 61.89 60.97 61.66 61.66 3,432
Jan 17, 2024 62.96 62.96 61.64 62.44 62.44 278
Jan 16, 2024 63.98 63.98 63.13 63.35 63.35 162
Jan 15, 2024 64.42 64.78 63.82 64.36 64.36 56
Jan 12, 2024 62.03 64.58 61.89 64.58 64.58 1,319
Jan 11, 2024 62.08 62.08 61.41 61.41 61.41 182
Jan 10, 2024 62.34 62.77 61.76 62.02 62.02 507
Jan 9, 2024 62.96 62.96 61.65 62.88 62.88 456
Jan 8, 2024 61.15 62.22 60.75 62.02 62.02 539
Jan 5, 2024 61.70 61.70 60.90 61.17 61.17 398
Jan 4, 2024 61.41 61.68 60.84 61.49 61.49 279
Jan 3, 2024 63.06 63.28 61.66 62.09 62.09 624
Jan 2, 2024 65.56 65.91 63.72 63.72 63.72 205
Dec 29, 2023 66.75 66.75 65.86 66.17 66.17 526
Dec 28, 2023 66.47 66.47 65.84 66.11 66.11 868
Dec 27, 2023 66.53 67.41 65.98 66.46 66.46 1,748
Dec 22, 2023 64.70 65.78 64.60 65.62 65.62 586
Dec 21, 2023 63.82 64.60 63.82 64.57 64.57 495
Dec 20, 2023 66.12 66.12 64.67 64.85 64.85 364
Dec 19, 2023 64.56 66.20 64.56 66.20 66.20 118
Dec 18, 2023 65.23 65.56 65.13 65.39 65.39 574
Dec 15, 2023 66.00 66.24 65.56 65.89 65.89 80
Dec 14, 2023 65.91 66.38 65.81 65.88 65.88 778
Dec 13, 2023 65.96 65.96 64.00 64.00 64.00 438
Dec 12, 2023 67.10 67.31 66.48 66.49 66.49 892
Dec 11, 2023 66.83 68.27 65.90 68.18 68.18 7,718
Dec 8, 2023 66.38 68.48 66.08 68.48 68.48 444
Dec 7, 2023 65.93 66.15 65.56 65.80 65.80 969
Dec 6, 2023 63.16 65.36 62.84 65.34 65.34 2,181
Dec 5, 2023 62.62 62.66 62.41 62.47 62.47 12
Dec 4, 2023 64.65 64.65 62.02 62.40 62.40 1,414
Dec 1, 2023 62.33 64.06 62.00 64.06 64.06 287
Nov 30, 2023 62.26 62.60 62.00 62.13 62.13 492
Nov 29, 2023 61.30 62.58 61.30 62.15 62.15 3,422
Nov 28, 2023 59.92 60.29 59.40 60.29 60.29 2,652
Nov 27, 2023 58.33 59.63 58.33 59.63 59.63 38
Nov 24, 2023 59.00 59.09 57.69 58.80 58.80 1,044
Nov 23, 2023 59.00 59.25 58.14 59.25 59.25 299
Nov 22, 2023 60.15 61.05 59.13 59.82 59.82 2,835
Nov 21, 2023 61.46 62.76 56.98 59.80 59.80 8,259
Nov 20, 2023 59.00 59.91 58.80 59.73 59.73 1,361
Nov 17, 2023 58.33 59.89 58.33 58.74 58.74 1,016
Nov 16, 2023 58.80 58.87 58.30 58.54 58.54 31
Nov 15, 2023 58.43 60.10 57.83 60.08 60.08 155
Nov 14, 2023 57.34 58.96 57.34 58.32 58.32 151
Nov 13, 2023 58.00 58.33 58.00 58.07 58.07 51
Nov 10, 2023 56.91 57.66 56.50 57.46 57.46 195
Nov 9, 2023 57.53 57.73 57.47 57.47 57.47 84
Nov 8, 2023 58.51 59.02 57.70 57.83 57.83 390
Nov 7, 2023 57.44 59.04 57.37 58.84 58.84 760
Nov 6, 2023 58.50 59.02 57.35 57.35 57.35 239
Nov 3, 2023 58.05 58.78 57.80 58.78 58.78 68
Nov 2, 2023 57.00 57.60 56.70 57.45 57.45 131
Nov 1, 2023 57.25 57.25 56.52 56.86 56.86 492
Oct 31, 2023 56.31 56.86 56.24 56.86 56.86 273
Oct 30, 2023 55.79 56.31 55.79 56.31 56.31 400
Oct 27, 2023 56.27 57.10 56.20 56.22 56.22 170
Oct 26, 2023 56.46 56.57 56.46 56.47 56.47 76
Oct 25, 2023 58.07 59.00 57.41 57.76 57.76 574
Oct 24, 2023 59.06 59.06 58.78 58.78 58.78 15
Oct 23, 2023 58.11 58.27 57.25 58.23 58.23 1,426
Oct 20, 2023 58.00 59.10 58.00 58.21 58.21 457
Oct 19, 2023 59.68 60.03 59.63 59.90 59.90 361
Oct 18, 2023 60.00 60.00 60.00 60.00 60.00 -

Related Tickers