Register for real-time alerts, custom portfolio, and market movers
ZECEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 21.24 | 0.080 | 0.37% | 21.30 | 21.55 | 20.91 | 48.00 |
| Jun 15 2024 | 21.17 | -0.110 | -0.51% | 21.28 | 21.53 | 20.98 | 140.00 |
| Jun 14 2024 | 21.27 | -0.210 | -0.97% | 21.15 | 22.10 | 20.63 | 1,801.00 |
| Jun 13 2024 | 21.48 | -0.390 | -1.77% | 21.94 | 22.12 | 21.12 | 580.00 |
| Jun 12 2024 | 21.87 | 0.610 | 2.86% | 21.05 | 22.24 | 20.91 | 384.00 |
| Jun 11 2024 | 21.26 | -0.540 | -2.47% | 21.83 | 21.83 | 20.54 | 593.00 |
| Jun 10 2024 | 21.80 | -0.110 | -0.52% | 21.98 | 22.72 | 21.68 | 2,025.00 |
| Jun 09 2024 | 21.91 | 0.510 | 2.39% | 21.34 | 22.07 | 21.34 | 389.00 |
| Jun 08 2024 | 21.40 | -1.93 | -8.28% | 23.04 | 23.40 | 21.29 | 824.00 |
| Jun 07 2024 | 23.34 | -1.21 | -4.92% | 24.68 | 24.80 | 21.49 | 1,499.00 |
| Jun 06 2024 | 24.54 | 0.170 | 0.69% | 24.48 | 25.11 | 23.94 | 340.00 |
| Jun 05 2024 | 24.38 | -0.940 | -3.70% | 25.34 | 25.48 | 24.27 | 206.00 |
| Jun 04 2024 | 25.31 | 1.99 | 8.53% | 23.41 | 26.20 | 23.14 | 1,607.00 |
| Jun 03 2024 | 23.32 | -0.930 | -3.83% | 24.10 | 24.70 | 23.27 | 394.00 |
| Jun 02 2024 | 24.25 | -0.640 | -2.58% | 24.93 | 25.15 | 24.20 | 359.00 |
| Jun 01 2024 | 24.90 | 0.060 | 0.24% | 24.84 | 24.92 | 24.29 | 319.00 |
| May 31 2024 | 24.84 | 0.110 | 0.46% | 24.62 | 24.85 | 24.38 | 366.00 |
| May 30 2024 | 24.72 | -0.120 | -0.49% | 24.99 | 25.18 | 24.27 | 897.00 |
| May 29 2024 | 24.84 | 0.320 | 1.32% | 24.56 | 25.26 | 24.34 | 323.00 |
| May 28 2024 | 24.52 | -0.330 | -1.33% | 24.84 | 24.84 | 24.19 | 310.00 |
| May 27 2024 | 24.85 | 0.280 | 1.15% | 24.34 | 25.90 | 24.25 | 911.00 |
| May 26 2024 | 24.57 | -0.250 | -1.00% | 24.81 | 24.85 | 24.20 | 198.00 |
| May 25 2024 | 24.81 | -0.790 | -3.07% | 25.59 | 25.60 | 24.45 | 520.00 |
| May 24 2024 | 25.60 | 2.28 | 9.78% | 23.47 | 25.60 | 23.31 | 4,164.00 |
| May 23 2024 | 23.32 | 0.440 | 1.93% | 22.85 | 23.43 | 21.78 | 1,380.00 |
| May 22 2024 | 22.88 | 0.280 | 1.24% | 22.60 | 22.97 | 22.20 | 360.00 |
| May 21 2024 | 22.60 | -0.390 | -1.71% | 23.00 | 23.33 | 22.28 | 649.00 |
| May 20 2024 | 22.99 | 1.62 | 7.60% | 21.40 | 23.00 | 21.23 | 1,157.00 |
| May 19 2024 | 21.37 | -0.250 | -1.17% | 21.59 | 21.93 | 21.20 | 425.00 |
| May 18 2024 | 21.62 | -0.080 | -0.35% | 21.74 | 21.78 | 21.37 | 499.00 |
| May 17 2024 | 21.70 | -0.070 | -0.34% | 21.91 | 21.93 | 21.40 | 1,258.00 |
| May 16 2024 | 21.77 | 0.390 | 1.84% | 21.25 | 21.87 | 21.14 | 1,037.00 |
| May 15 2024 | 21.38 | 1.07 | 5.28% | 20.28 | 21.43 | 20.28 | 409.00 |
| May 14 2024 | 20.30 | -0.210 | -1.04% | 20.57 | 20.88 | 20.30 | 245.00 |
| May 13 2024 | 20.52 | -0.260 | -1.23% | 20.82 | 21.03 | 20.07 | 1,036.00 |
| May 12 2024 | 20.77 | -0.130 | -0.61% | 20.97 | 21.34 | 20.77 | 82.00 |
| May 11 2024 | 20.90 | -0.300 | -1.42% | 21.33 | 21.38 | 20.90 | 107.00 |
| May 10 2024 | 21.20 | -0.700 | -3.19% | 21.95 | 22.28 | 21.20 | 197.00 |
| May 09 2024 | 21.90 | 0.090 | 0.39% | 21.84 | 22.09 | 21.36 | 276.00 |
| May 08 2024 | 21.81 | 0.850 | 4.07% | 20.82 | 22.00 | 20.74 | 1,560.00 |
| May 07 2024 | 20.96 | -0.290 | -1.36% | 21.32 | 21.59 | 20.85 | 1,210.00 |
| May 06 2024 | 21.25 | -0.120 | -0.57% | 21.59 | 22.22 | 21.22 | 1,249.00 |
| May 05 2024 | 21.37 | -0.200 | -0.93% | 21.66 | 21.71 | 21.17 | 962.00 |
| May 04 2024 | 21.57 | -0.020 | -0.09% | 21.52 | 21.82 | 21.36 | 891.00 |
| May 03 2024 | 21.59 | 0.070 | 0.34% | 21.27 | 21.83 | 20.80 | 1,698.00 |
| May 02 2024 | 21.52 | 0.770 | 3.69% | 20.80 | 21.52 | 20.20 | 944.00 |
| May 01 2024 | 20.75 | 0.720 | 3.58% | 19.94 | 20.75 | 18.93 | 1,387.00 |
| Apr 30 2024 | 20.04 | -0.990 | -4.70% | 20.78 | 21.04 | 19.24 | 1,203.00 |
| Apr 29 2024 | 21.02 | 0.060 | 0.28% | 21.04 | 21.18 | 20.43 | 415.00 |
| Apr 28 2024 | 20.96 | -0.730 | -3.35% | 21.74 | 22.00 | 20.96 | 797.00 |
| Apr 27 2024 | 21.69 | 0.290 | 1.36% | 21.46 | 21.72 | 20.80 | 262.00 |
| Apr 26 2024 | 21.40 | -0.420 | -1.94% | 21.64 | 21.75 | 21.12 | 354.00 |
| Apr 25 2024 | 21.82 | 0.600 | 2.81% | 21.42 | 21.94 | 20.96 | 797.00 |
| Apr 24 2024 | 21.23 | -1.21 | -5.38% | 22.45 | 22.85 | 21.15 | 740.00 |
| Apr 23 2024 | 22.43 | -0.590 | -2.58% | 22.70 | 22.90 | 22.12 | 1,191.00 |
| Apr 22 2024 | 23.03 | 1.71 | 8.00% | 21.39 | 23.03 | 21.31 | 1,243.00 |
| Apr 21 2024 | 21.32 | -0.510 | -2.34% | 21.76 | 22.46 | 21.09 | 655.00 |
| Apr 20 2024 | 21.83 | 0.900 | 4.30% | 20.92 | 22.00 | 20.66 | 327.00 |
| Apr 19 2024 | 20.93 | 0.220 | 1.07% | 20.60 | 21.52 | 19.12 | 687.00 |
| Apr 18 2024 | 20.71 | 0.730 | 3.65% | 19.80 | 20.82 | 19.20 | 864.00 |
| Apr 17 2024 | 19.98 | -0.210 | -1.04% | 20.14 | 20.30 | 18.90 | 844.00 |
| Apr 16 2024 | 20.19 | 0.180 | 0.88% | 20.03 | 20.52 | 19.26 | 388.00 |
| Apr 15 2024 | 20.01 | -0.700 | -3.36% | 20.68 | 21.50 | 19.26 | 1,292.00 |
| Apr 14 2024 | 20.71 | 0.210 | 1.02% | 20.08 | 20.81 | 18.96 | 3,044.00 |
| Apr 13 2024 | 20.50 | -1.60 | -7.26% | 22.07 | 23.15 | 18.25 | 4,877.00 |
| Apr 12 2024 | 22.10 | -2.56 | -10.39% | 25.11 | 25.24 | 21.10 | 4,172.00 |
| Apr 11 2024 | 24.67 | -0.490 | -1.96% | 25.17 | 25.32 | 24.61 | 994.00 |
| Apr 10 2024 | 25.16 | -0.340 | -1.33% | 25.41 | 25.43 | 24.16 | 1,247.00 |
| Apr 09 2024 | 25.50 | -0.800 | -3.05% | 26.24 | 26.48 | 25.41 | 1,028.00 |
| Apr 08 2024 | 26.30 | 0.650 | 2.54% | 25.65 | 26.36 | 25.25 | 586.00 |
| Apr 07 2024 | 25.65 | 0.060 | 0.24% | 25.61 | 25.94 | 25.48 | 87.00 |
| Apr 06 2024 | 25.59 | 0.320 | 1.25% | 25.29 | 25.59 | 25.23 | 254.00 |
| Apr 05 2024 | 25.27 | -0.270 | -1.06% | 25.49 | 25.49 | 24.50 | 1,062.00 |
| Apr 04 2024 | 25.55 | 0.340 | 1.37% | 25.22 | 25.97 | 24.80 | 1,024.00 |
| Apr 03 2024 | 25.20 | -0.790 | -3.05% | 25.76 | 26.32 | 24.73 | 947.00 |
| Apr 02 2024 | 25.99 | -0.970 | -3.58% | 26.78 | 26.78 | 25.16 | 1,177.00 |
| Apr 01 2024 | 26.96 | -1.22 | -4.32% | 28.26 | 28.26 | 26.14 | 798.00 |
| Mar 31 2024 | 28.18 | 0.220 | 0.79% | 27.90 | 28.45 | 27.90 | 423.00 |
| Mar 30 2024 | 27.96 | -0.490 | -1.73% | 28.26 | 28.53 | 27.70 | 357.00 |
| Mar 29 2024 | 28.45 | -0.190 | -0.67% | 28.38 | 29.08 | 27.89 | 821.00 |
| Mar 28 2024 | 28.64 | 0.060 | 0.20% | 28.86 | 29.32 | 28.15 | 1,287.00 |
| Mar 27 2024 | 28.59 | -0.640 | -2.19% | 29.11 | 29.44 | 27.51 | 619.00 |
| Mar 26 2024 | 29.23 | 1.29 | 4.62% | 28.06 | 29.38 | 28.06 | 3,147.00 |
| Mar 25 2024 | 27.93 | 0.320 | 1.18% | 27.46 | 28.29 | 27.31 | 1,202.00 |
| Mar 24 2024 | 27.61 | 1.01 | 3.79% | 26.61 | 27.61 | 26.61 | 314.00 |
| Mar 23 2024 | 26.60 | 0.500 | 1.91% | 26.48 | 27.28 | 26.43 | 387.00 |
| Mar 22 2024 | 26.10 | -0.940 | -3.48% | 27.28 | 27.31 | 25.80 | 1,106.00 |
| Mar 21 2024 | 27.04 | 1.03 | 3.96% | 25.97 | 27.49 | 25.92 | 1,862.00 |
| Mar 20 2024 | 26.01 | 2.99 | 13.00% | 23.08 | 26.11 | 22.43 | 2,304.00 |
| Mar 19 2024 | 23.02 | -2.44 | -9.59% | 25.30 | 25.50 | 22.50 | 4,594.00 |
