Register to chat with like-minded investors on our interactive forums.
ZECEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 20.92 | -0.280 | -1.32% | 21.20 | 21.38 | 20.91 | 107.00 |
| May 10 2024 | 21.20 | -0.700 | -3.20% | 21.90 | 22.28 | 21.20 | 197.00 |
| May 09 2024 | 21.90 | -0.100 | -0.45% | 21.81 | 22.09 | 21.36 | 276.00 |
| May 08 2024 | 22.00 | 1.11 | 5.31% | 20.96 | 22.00 | 20.74 | 1,557.00 |
| May 07 2024 | 20.89 | -0.380 | -1.79% | 21.25 | 21.59 | 20.85 | 1,209.00 |
| May 06 2024 | 21.27 | -0.100 | -0.47% | 21.59 | 22.22 | 21.22 | 1,110.00 |
| May 05 2024 | 21.37 | -0.200 | -0.93% | 21.57 | 21.71 | 21.17 | 962.00 |
| May 04 2024 | 21.57 | -0.020 | -0.09% | 21.59 | 21.82 | 21.36 | 891.00 |
| May 03 2024 | 21.59 | 0.070 | 0.33% | 21.52 | 21.83 | 20.80 | 1,698.00 |
| May 02 2024 | 21.52 | 0.770 | 3.71% | 20.75 | 21.52 | 20.20 | 944.00 |
| May 01 2024 | 20.75 | 0.710 | 3.54% | 20.04 | 20.75 | 18.93 | 1,387.00 |
| Apr 30 2024 | 20.04 | -0.980 | -4.66% | 21.02 | 21.04 | 19.24 | 1,203.00 |
| Apr 29 2024 | 21.02 | 0.060 | 0.29% | 20.72 | 21.18 | 20.43 | 422.00 |
| Apr 28 2024 | 20.96 | -0.730 | -3.37% | 21.69 | 22.00 | 20.96 | 797.00 |
| Apr 27 2024 | 21.69 | 0.290 | 1.36% | 21.40 | 21.72 | 20.80 | 262.00 |
| Apr 26 2024 | 21.40 | -0.420 | -1.92% | 21.82 | 21.82 | 21.12 | 354.00 |
| Apr 25 2024 | 21.82 | 0.590 | 2.78% | 21.23 | 21.94 | 20.96 | 797.00 |
| Apr 24 2024 | 21.23 | -1.20 | -5.35% | 22.43 | 22.85 | 21.15 | 740.00 |
| Apr 23 2024 | 22.43 | -0.600 | -2.61% | 23.03 | 23.03 | 22.12 | 1,191.00 |
| Apr 22 2024 | 23.03 | 1.71 | 8.02% | 22.46 | 23.03 | 21.31 | 1,085.00 |
| Apr 21 2024 | 21.32 | -0.510 | -2.34% | 21.83 | 22.46 | 21.09 | 655.00 |
| Apr 20 2024 | 21.83 | 0.980 | 4.70% | 20.93 | 22.00 | 20.66 | 327.00 |
| Apr 19 2024 | 20.85 | 0.030 | 0.14% | 20.71 | 21.52 | 19.12 | 669.00 |
| Apr 18 2024 | 20.82 | 0.840 | 4.20% | 19.98 | 20.82 | 19.20 | 858.00 |
| Apr 17 2024 | 19.98 | -0.260 | -1.28% | 20.19 | 20.30 | 18.90 | 844.00 |
| Apr 16 2024 | 20.24 | 0.210 | 1.05% | 20.01 | 20.52 | 19.26 | 384.00 |
| Apr 15 2024 | 20.03 | -0.680 | -3.28% | 20.68 | 21.50 | 19.26 | 1,278.00 |
| Apr 14 2024 | 20.71 | 0.290 | 1.42% | 20.50 | 20.81 | 18.96 | 3,044.00 |
| Apr 13 2024 | 20.42 | -1.79 | -8.06% | 22.10 | 23.15 | 18.25 | 4,753.00 |
| Apr 12 2024 | 22.21 | -2.46 | -9.97% | 24.67 | 25.24 | 21.10 | 4,171.00 |
| Apr 11 2024 | 24.67 | -0.490 | -1.95% | 25.16 | 25.32 | 24.61 | 994.00 |
| Apr 10 2024 | 25.16 | -0.340 | -1.33% | 25.50 | 25.50 | 24.16 | 1,247.00 |
| Apr 09 2024 | 25.50 | -0.800 | -3.04% | 26.30 | 26.48 | 25.41 | 1,028.00 |
| Apr 08 2024 | 26.30 | 0.650 | 2.53% | 25.65 | 26.36 | 25.25 | 516.00 |
| Apr 07 2024 | 25.65 | 0.060 | 0.23% | 25.59 | 25.94 | 25.48 | 87.00 |
| Apr 06 2024 | 25.59 | 0.320 | 1.27% | 25.27 | 25.59 | 25.23 | 254.00 |
| Apr 05 2024 | 25.27 | -0.070 | -0.28% | 25.55 | 25.55 | 24.50 | 1,062.00 |
| Apr 04 2024 | 25.34 | 0.140 | 0.56% | 25.20 | 25.97 | 24.80 | 1,018.00 |
| Apr 03 2024 | 25.20 | -0.790 | -3.04% | 25.99 | 26.32 | 24.73 | 947.00 |
| Apr 02 2024 | 25.99 | -0.970 | -3.60% | 26.96 | 26.96 | 25.16 | 1,177.00 |
| Apr 01 2024 | 26.96 | -1.22 | -4.33% | 28.26 | 28.26 | 26.14 | 590.00 |
| Mar 31 2024 | 28.18 | 0.430 | 1.55% | 27.96 | 28.45 | 27.90 | 423.00 |
| Mar 30 2024 | 27.75 | -0.700 | -2.46% | 28.45 | 28.53 | 27.70 | 357.00 |
| Mar 29 2024 | 28.45 | -0.190 | -0.66% | 28.64 | 29.08 | 27.89 | 821.00 |
| Mar 28 2024 | 28.64 | -0.020 | -0.07% | 28.59 | 29.32 | 28.14 | 1,287.00 |
| Mar 27 2024 | 28.66 | -0.610 | -2.08% | 29.23 | 29.44 | 27.51 | 618.00 |
| Mar 26 2024 | 29.27 | 1.34 | 4.80% | 27.93 | 29.38 | 27.93 | 3,146.00 |
| Mar 25 2024 | 27.93 | 0.320 | 1.16% | 27.46 | 28.29 | 27.31 | 1,210.00 |
| Mar 24 2024 | 27.61 | 0.750 | 2.79% | 26.60 | 27.61 | 26.60 | 314.00 |
| Mar 23 2024 | 26.86 | 0.760 | 2.91% | 26.10 | 27.28 | 26.10 | 381.00 |
| Mar 22 2024 | 26.10 | -0.890 | -3.30% | 27.04 | 27.31 | 25.80 | 1,106.00 |
| Mar 21 2024 | 26.99 | 0.980 | 3.77% | 26.01 | 27.49 | 25.92 | 1,853.00 |
| Mar 20 2024 | 26.01 | 3.22 | 14.13% | 23.02 | 26.11 | 22.43 | 2,304.00 |
| Mar 19 2024 | 22.79 | -2.67 | -10.49% | 25.46 | 25.50 | 22.50 | 4,548.00 |
| Mar 18 2024 | 25.46 | -1.41 | -5.25% | 26.70 | 27.02 | 24.67 | 9,473.00 |
| Mar 17 2024 | 26.87 | 0.270 | 1.02% | 26.63 | 27.40 | 25.06 | 2,119.00 |
| Mar 16 2024 | 26.60 | -2.30 | -7.96% | 28.90 | 29.49 | 25.96 | 1,990.00 |
| Mar 15 2024 | 28.90 | -2.64 | -8.37% | 31.58 | 32.20 | 26.87 | 3,601.00 |
| Mar 14 2024 | 31.54 | -0.310 | -0.97% | 31.82 | 32.41 | 29.30 | 3,339.00 |
| Mar 13 2024 | 31.85 | 0.700 | 2.25% | 31.20 | 32.56 | 30.30 | 3,364.00 |
| Mar 12 2024 | 31.15 | -0.810 | -2.53% | 31.98 | 32.02 | 28.70 | 2,973.00 |
| Mar 11 2024 | 31.96 | 1.20 | 3.90% | 30.88 | 32.17 | 28.90 | 3,106.00 |
| Mar 10 2024 | 30.76 | -0.470 | -1.50% | 31.34 | 31.92 | 29.42 | 2,451.00 |
| Mar 09 2024 | 31.23 | -0.350 | -1.11% | 31.71 | 32.56 | 31.00 | 2,182.00 |
| Mar 08 2024 | 31.58 | 0.310 | 0.99% | 31.15 | 32.02 | 29.58 | 1,421.00 |
| Mar 07 2024 | 31.27 | 1.18 | 3.92% | 30.20 | 31.51 | 29.99 | 2,435.00 |
| Mar 06 2024 | 30.09 | 2.19 | 7.85% | 28.07 | 30.18 | 26.87 | 2,454.00 |
| Mar 05 2024 | 27.90 | -2.31 | -7.65% | 30.21 | 32.16 | 24.34 | 5,014.00 |
| Mar 04 2024 | 30.21 | 1.05 | 3.60% | 29.16 | 30.62 | 28.50 | 2,135.00 |
| Mar 03 2024 | 29.16 | -1.01 | -3.35% | 30.57 | 30.62 | 27.37 | 2,746.00 |
| Mar 02 2024 | 30.17 | 2.84 | 10.39% | 27.30 | 30.17 | 27.07 | 7,821.00 |
| Mar 01 2024 | 27.33 | 1.65 | 6.43% | 25.68 | 27.35 | 25.68 | 1,040.00 |
| Feb 29 2024 | 25.68 | -0.520 | -1.98% | 26.34 | 27.92 | 25.10 | 2,526.00 |
| Feb 28 2024 | 26.20 | -0.300 | -1.13% | 26.51 | 27.34 | 24.14 | 4,366.00 |
| Feb 27 2024 | 26.50 | 0.800 | 3.11% | 25.70 | 27.58 | 25.70 | 2,103.00 |
| Feb 26 2024 | 25.70 | 0.050 | 0.19% | 25.90 | 26.73 | 25.61 | 1,382.00 |
| Feb 25 2024 | 25.65 | -0.380 | -1.46% | 25.94 | 26.10 | 25.30 | 1,700.00 |
| Feb 24 2024 | 26.03 | 1.08 | 4.33% | 24.95 | 26.10 | 24.89 | 2,649.00 |
| Feb 23 2024 | 24.95 | 0.210 | 0.85% | 24.74 | 25.75 | 24.18 | 1,811.00 |
| Feb 22 2024 | 24.74 | 2.10 | 9.28% | 22.64 | 27.73 | 21.98 | 10,304.00 |
| Feb 21 2024 | 22.64 | -0.280 | -1.22% | 22.92 | 23.20 | 21.77 | 1,604.00 |
| Feb 20 2024 | 22.92 | -1.93 | -7.77% | 24.95 | 25.30 | 21.50 | 14,022.00 |
| Feb 19 2024 | 24.85 | 1.09 | 4.59% | 23.75 | 25.24 | 23.31 | 3,323.00 |
| Feb 18 2024 | 23.76 | 0.590 | 2.55% | 23.21 | 25.48 | 23.06 | 7,303.00 |
| Feb 17 2024 | 23.17 | 2.14 | 10.18% | 21.06 | 23.63 | 20.89 | 8,599.00 |
| Feb 16 2024 | 21.03 | 0.390 | 1.89% | 20.64 | 21.27 | 20.50 | 1,010.00 |
| Feb 15 2024 | 20.64 | 0.850 | 4.30% | 19.79 | 20.72 | 19.79 | 1,844.00 |
| Feb 14 2024 | 19.79 | 0.330 | 1.70% | 19.46 | 19.98 | 19.30 | 2,535.00 |
| Feb 13 2024 | 19.46 | -0.120 | -0.61% | 19.58 | 19.69 | 18.92 | 1,659.00 |
| Feb 12 2024 | 19.58 | 0.830 | 4.43% | 18.77 | 19.61 | 18.55 | 1,419.00 |
| Feb 11 2024 | 18.75 | -0.540 | -2.80% | 19.29 | 19.65 | 18.74 | 1,067.00 |
| Feb 10 2024 | 19.29 | -0.310 | -1.58% | 19.60 | 19.62 | 18.97 | 1,953.00 |
