Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZLWEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 6.01 | -0.130 | -2.07% | 6.14 | 6.14 | 5.91 | 0.00 |
| Jun 17 2024 | 6.14 | -0.040 | -0.60% | 5.75 | 6.26 | 2.34 | 0.00 |
| Jun 16 2024 | 6.17 | 0.040 | 0.60% | 6.14 | 6.20 | 6.12 | 0.00 |
| Jun 15 2024 | 6.14 | 0.010 | 0.20% | 6.12 | 6.16 | 6.11 | 0.00 |
| Jun 14 2024 | 6.12 | -0.050 | -0.76% | 6.17 | 6.26 | 6.03 | 0.00 |
| Jun 13 2024 | 6.17 | -0.090 | -1.39% | 6.26 | 6.27 | 6.12 | 0.00 |
| Jun 12 2024 | 6.26 | 0.030 | 0.55% | 6.22 | 6.40 | 6.18 | 0.00 |
| Jun 11 2024 | 6.22 | -0.170 | -2.67% | 6.40 | 6.40 | 6.12 | 0.00 |
| Jun 10 2024 | 6.39 | -0.020 | -0.24% | 5.75 | 6.47 | 2.34 | 0.00 |
| Jun 09 2024 | 6.41 | 0.040 | 0.61% | 6.37 | 6.43 | 6.36 | 0.00 |
| Jun 08 2024 | 6.37 | 0.00 | 0.00% | 6.37 | 6.39 | 6.36 | 0.00 |
| Jun 07 2024 | 6.37 | -0.070 | -1.09% | 6.44 | 6.56 | 6.32 | 0.00 |
| Jun 06 2024 | 6.44 | -0.040 | -0.55% | 6.48 | 6.52 | 6.39 | 0.00 |
| Jun 05 2024 | 6.48 | 0.050 | 0.78% | 5.75 | 6.54 | 2.34 | 0.00 |
| Jun 04 2024 | 6.43 | 0.170 | 2.76% | 6.25 | 6.46 | 6.24 | 0.00 |
| Jun 03 2024 | 6.25 | 0.060 | 0.96% | 6.19 | 6.40 | 6.17 | 0.00 |
| Jun 02 2024 | 6.19 | 0.010 | 0.12% | 6.19 | 6.25 | 6.16 | 0.00 |
| Jun 01 2024 | 6.19 | 0.020 | 0.32% | 6.18 | 6.20 | 6.16 | 0.00 |
| May 31 2024 | 6.17 | -0.090 | -1.38% | 6.25 | 6.29 | 6.10 | 0.00 |
| May 30 2024 | 6.25 | 0.050 | 0.85% | 6.21 | 6.35 | 6.15 | 0.00 |
| May 29 2024 | 6.20 | -0.040 | -0.71% | 6.24 | 6.29 | 6.15 | 0.00 |
| May 28 2024 | 6.25 | -0.090 | -1.35% | 6.33 | 6.33 | 6.15 | 0.00 |
| May 27 2024 | 6.33 | 0.070 | 1.09% | 5.75 | 6.44 | 2.34 | 0.00 |
| May 26 2024 | 6.26 | -0.070 | -1.05% | 6.33 | 6.35 | 6.24 | 0.00 |
| May 25 2024 | 6.33 | 0.060 | 0.93% | 6.27 | 6.36 | 6.27 | 0.00 |
| May 24 2024 | 6.27 | 0.060 | 0.91% | 6.21 | 6.32 | 6.11 | 0.00 |
| May 23 2024 | 6.21 | -0.110 | -1.73% | 6.34 | 6.40 | 6.10 | 0.00 |
| May 22 2024 | 6.32 | -0.060 | -0.95% | 6.38 | 6.45 | 6.32 | 0.00 |
| May 21 2024 | 6.38 | -0.110 | -1.62% | 6.49 | 6.53 | 6.26 | 0.00 |
| May 20 2024 | 6.49 | 0.450 | 7.53% | 5.75 | 6.50 | 2.34 | 0.00 |
| May 19 2024 | 6.04 | -0.080 | -1.25% | 6.10 | 6.17 | 6.01 | 0.00 |
| May 18 2024 | 6.11 | 0.010 | 0.09% | 6.11 | 6.15 | 6.08 | 0.00 |
| May 17 2024 | 6.11 | 0.150 | 2.55% | 5.96 | 6.14 | 5.95 | 0.00 |
| May 16 2024 | 5.95 | -0.080 | -1.27% | 6.04 | 6.07 | 5.85 | 0.00 |
| May 15 2024 | 6.03 | 0.390 | 6.82% | 5.65 | 6.04 | 5.63 | 0.00 |
| May 14 2024 | 5.65 | -0.130 | -2.25% | 5.78 | 5.80 | 5.60 | 0.00 |
| May 13 2024 | 5.78 | 0.110 | 2.00% | 5.75 | 5.82 | 2.34 | 0.00 |
| May 12 2024 | 5.66 | 0.060 | 1.13% | 5.60 | 5.69 | 5.59 | 0.00 |
| May 11 2024 | 5.60 | -0.020 | -0.37% | 5.61 | 5.66 | 5.58 | 0.00 |
| May 10 2024 | 5.62 | -0.180 | -3.02% | 5.80 | 5.84 | 5.55 | 0.00 |
| May 09 2024 | 5.80 | 0.170 | 2.95% | 5.65 | 5.82 | 5.61 | 0.00 |
| May 08 2024 | 5.63 | -0.130 | -2.21% | 5.75 | 5.81 | 5.62 | 0.00 |
| May 07 2024 | 5.76 | -0.060 | -1.05% | 5.82 | 5.93 | 5.75 | 0.00 |
| May 06 2024 | 5.82 | -0.080 | -1.34% | 6.49 | 6.59 | 5.79 | 0.00 |
| May 05 2024 | 5.90 | 0.010 | 0.23% | 5.89 | 5.94 | 5.80 | 0.00 |
| May 04 2024 | 5.88 | 0.080 | 1.43% | 5.80 | 5.93 | 5.77 | 0.00 |
| May 03 2024 | 5.80 | 0.330 | 6.11% | 5.47 | 5.84 | 5.44 | 0.00 |
| May 02 2024 | 5.47 | 0.060 | 1.16% | 5.40 | 5.51 | 5.27 | 0.00 |
| May 01 2024 | 5.40 | -0.260 | -4.51% | 5.64 | 5.65 | 5.26 | 0.00 |
| Apr 30 2024 | 5.66 | -0.240 | -4.13% | 5.90 | 5.98 | 5.50 | 0.00 |
| Apr 29 2024 | 5.90 | 0.070 | 1.17% | 6.49 | 6.59 | 2.34 | 0.00 |
| Apr 28 2024 | 5.83 | -0.050 | -0.82% | 5.89 | 5.96 | 5.82 | 0.00 |
| Apr 27 2024 | 5.88 | -0.030 | -0.57% | 5.91 | 5.92 | 5.80 | 0.00 |
| Apr 26 2024 | 5.92 | -0.040 | -0.75% | 5.96 | 6.00 | 5.88 | 0.00 |
| Apr 25 2024 | 5.96 | 0.00 | 0.02% | 5.96 | 6.03 | 5.82 | 0.00 |
| Apr 24 2024 | 5.96 | -0.190 | -3.08% | 6.17 | 6.21 | 5.89 | 0.00 |
| Apr 23 2024 | 6.15 | -0.070 | -1.19% | 6.22 | 6.25 | 6.12 | 0.00 |
| Apr 22 2024 | 6.22 | 0.170 | 2.76% | 6.49 | 6.59 | 2.34 | 0.00 |
| Apr 21 2024 | 6.06 | 0.010 | 0.11% | 6.03 | 6.13 | 5.99 | 0.00 |
| Apr 20 2024 | 6.05 | 0.080 | 1.42% | 5.93 | 6.09 | 5.88 | 0.00 |
| Apr 19 2024 | 5.96 | 0.050 | 0.80% | 5.90 | 6.09 | 5.60 | 0.00 |
| Apr 18 2024 | 5.92 | 0.210 | 3.73% | 5.71 | 5.96 | 5.65 | 0.00 |
| Apr 17 2024 | 5.71 | -0.240 | -4.09% | 5.96 | 6.02 | 5.57 | 0.00 |
| Apr 16 2024 | 5.95 | 0.030 | 0.50% | 5.92 | 6.00 | 5.76 | 0.00 |
| Apr 15 2024 | 5.92 | -0.200 | -3.29% | 6.49 | 6.59 | 5.85 | 0.00 |
| Apr 14 2024 | 6.12 | 0.010 | 0.11% | 6.03 | 6.25 | 5.85 | 0.00 |
| Apr 13 2024 | 6.11 | -0.160 | -2.56% | 6.28 | 6.38 | 5.81 | 0.00 |
| Apr 12 2024 | 6.27 | -0.200 | -3.11% | 6.48 | 6.60 | 6.14 | 0.00 |
| Apr 11 2024 | 6.47 | -0.030 | -0.53% | 6.50 | 6.57 | 6.43 | 0.00 |
| Apr 10 2024 | 6.51 | 0.190 | 2.95% | 6.32 | 6.56 | 6.20 | 0.00 |
| Apr 09 2024 | 6.32 | -0.210 | -3.21% | 6.53 | 6.54 | 6.24 | 0.00 |
| Apr 08 2024 | 6.53 | 0.180 | 2.78% | 6.49 | 6.65 | 6.31 | 0.00 |
| Apr 07 2024 | 6.36 | 0.040 | 0.64% | 6.30 | 6.43 | 6.30 | 0.00 |
| Apr 06 2024 | 6.31 | 0.090 | 1.48% | 6.20 | 6.37 | 6.18 | 0.00 |
| Apr 05 2024 | 6.22 | -0.040 | -0.65% | 6.27 | 6.29 | 6.06 | 0.00 |
| Apr 04 2024 | 6.26 | 0.210 | 3.41% | 6.04 | 6.32 | 5.96 | 0.00 |
| Apr 03 2024 | 6.06 | 0.020 | 0.39% | 6.04 | 6.14 | 5.95 | 0.00 |
| Apr 02 2024 | 6.03 | -0.410 | -6.38% | 6.43 | 6.43 | 5.96 | 0.00 |
| Apr 01 2024 | 6.44 | -0.100 | -1.59% | 6.49 | 6.59 | 6.31 | 0.00 |
| Mar 31 2024 | 6.55 | 0.140 | 2.25% | 6.41 | 6.56 | 6.41 | 0.00 |
| Mar 30 2024 | 6.41 | -0.020 | -0.30% | 6.44 | 6.46 | 6.40 | 0.00 |
| Mar 29 2024 | 6.42 | -0.070 | -1.07% | 6.50 | 6.52 | 6.36 | 0.00 |
| Mar 28 2024 | 6.49 | 0.160 | 2.52% | 6.37 | 6.56 | 6.32 | 0.00 |
| Mar 27 2024 | 6.33 | -0.070 | -1.07% | 6.40 | 6.55 | 6.27 | 0.00 |
| Mar 26 2024 | 6.40 | 0.030 | 0.43% | 6.38 | 6.52 | 6.36 | 0.00 |
| Mar 25 2024 | 6.38 | 0.210 | 3.34% | 6.49 | 6.59 | 6.12 | 0.00 |
| Mar 24 2024 | 6.17 | 0.270 | 4.53% | 5.89 | 6.19 | 5.87 | 0.00 |
| Mar 23 2024 | 5.90 | 0.070 | 1.24% | 5.85 | 6.05 | 5.79 | 0.00 |
| Mar 22 2024 | 5.83 | -0.150 | -2.45% | 6.00 | 6.09 | 5.73 | 0.00 |
| Mar 21 2024 | 5.98 | -0.180 | -2.93% | 6.15 | 6.19 | 5.92 | 0.00 |
