Zeal Network SE (TIMA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 8.13253012048 | 33.2 | 36.2 | 33.2 | 1008 | 35.25936128 | DE |
| 4 | 0.100001 | 0.279332410037 | 35.799999 | 36.2 | 30.6 | 1155 | 33.48955354 | DE |
| 12 | 1.9 | 5.58823529412 | 34 | 37.6 | 30.6 | 1636 | 35.67139443 | DE |
| 26 | 4.15 | 13.0708661417 | 31.75 | 37.6 | 30.6 | 1623 | 35.155443 | DE |
| 52 | 5.95 | 19.8664440735 | 29.95 | 37.6 | 28.15 | 1347 | 33.45375319 | DE |
| 156 | -5.55 | -13.3896260555 | 41.45 | 41.7 | 24.65 | 5685 | 32.14106155 | DE |
| 260 | 16.622 | 86.222637203 | 19.278 | 46.5 | 17.52 | 11187 | 33.69096911 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 35.9 | 0.1 | 0.28 | 36 | 36.2 | 35.6 | 1260 |
| 1727295960 | 35.799999 | -0.1 | -0.28 | 35.5 | 35.799999 | 34.799999 | 441 |
| 1727209560 | 35.9 | 1 | 2.87 | 35 | 35.9 | 34.4 | 1647 |
| 1727123160 | 34.9 | 0 | 0.00 | 35.2 | 35.2 | 34.6 | 725 |
| 1726864020 | 34.9 | 0.4 | 1.16 | 34.5 | 35.1 | 33.9 | 1649 |
| 1726777560 | 34.5 | 1.3 | 3.92 | 33.2 | 34.799999 | 33.2 | 580 |
| 1726691220 | 33.2 | -0.3 | -0.90 | 33.6 | 33.799999 | 32.799999 | 714 |
| 1726604760 | 33.5 | 1.1 | 3.40 | 32.7 | 34.4 | 32.6 | 2150 |
| 1726518420 | 32.4 | 0.6 | 1.89 | 31.8 | 32.7 | 31.6 | 1807 |
| 1726259160 | 31.8 | 0.3 | 0.95 | 31.3 | 31.8 | 30.6 | 1753 |
| 1726172760 | 31.5 | -0.3 | -0.94 | 31.8 | 32 | 31.5 | 425 |
| 1726086360 | 31.8 | -1.3 | -3.93 | 32.9 | 33.2 | 31.4 | 1227 |
| 1725999960 | 33.1 | 0.3 | 0.91 | 32.7 | 33.1 | 31.6 | 840 |
| 1725913620 | 32.799999 | 0.1 | 0.31 | 32.7 | 32.799999 | 32.4 | 1571 |
| 1725654360 | 32.7 | -0.1 | -0.30 | 32.6 | 32.799999 | 32.4 | 1074 |
| 1725567960 | 32.799999 | -0.2 | -0.61 | 32.7 | 32.799999 | 32.7 | 300 |
| 1725481560 | 33 | 0 | 0.00 | 32.9 | 33.5 | 32.6 | 1000 |
| 1725395160 | 33 | -1.4 | -4.07 | 34 | 34.4 | 32.1 | 2391 |
| 1725308760 | 34.4 | -0.8 | -2.27 | 35.1 | 35.1 | 33.7 | 2007 |
| 1725049560 | 35.2 | -0.1 | -0.28 | 35.299999 | 35.299999 | 35 | 364 |
| 1724963160 | 35.299999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.1 | 434 |
| 1724876760 | 35.299999 | -0.1 | -0.28 | 35.5 | 35.5 | 35.299999 | 315 |
| 1724790420 | 35.4 | -0.1 | -0.28 | 35.1 | 35.6 | 35.1 | 577 |
| 1724704020 | 35.5 | 0.4 | 1.14 | 35.5 | 35.9 | 35.5 | 506 |
| 1724444820 | 35.1 | -1.1 | -3.04 | 35.7 | 35.7 | 35.1 | 99 |
| 1724358420 | 36.2 | 1 | 2.84 | 35.6 | 36.2 | 35.6 | 1473 |
| 1724271960 | 35.2 | -0.6 | -1.68 | 35.6 | 35.6 | 35 | 1744 |
| 1724185560 | 35.799999 | -0.1 | -0.28 | 35.9 | 36 | 35.7 | 443 |
| 1724099220 | 35.9 | 0.1 | 0.28 | 36.2 | 36.2 | 35.9 | 51 |
| 1723840020 | 35.799999 | -0.1 | -0.28 | 36.4 | 36.4 | 35.799999 | 215 |
| 1723753620 | 35.9 | -1 | -2.71 | 37.1 | 37.2 | 35.9 | 1622 |
| 1723667160 | 36.9 | 0 | 0.00 | 37.1 | 37.2 | 36.9 | 267 |
| 1723580760 | 36.9 | 0 | 0.00 | 36.9 | 37.4 | 36.9 | 876 |
| 1723494360 | 36.9 | -0.1 | -0.27 | 37.2 | 37.4 | 36.9 | 748 |
| 1723235220 | 37 | -0.6 | -1.60 | 37.2 | 37.299999 | 37 | 474 |
| 1723148820 | 37.6 | 0.5 | 1.35 | 37.5 | 37.6 | 37.4 | 2827 |
| 1723062360 | 37.1 | 1.5 | 4.21 | 35.7 | 37.6 | 35.7 | 21731 |
| 1722975960 | 35.6 | 1.1 | 3.19 | 34.9 | 35.6 | 34.7 | 1685 |
| 1722889620 | 34.5 | -1.2 | -3.36 | 35.7 | 35.7 | 33.799999 | 3920 |
| 1722630360 | 35.7 | -0.9 | -2.46 | 36.4 | 36.4 | 35.7 | 662 |
| 1722544020 | 36.6 | 0.6 | 1.67 | 35.7 | 37 | 35.7 | 6794 |
| 1722457560 | 36 | 0.8 | 2.27 | 34.9 | 36 | 34.9 | 3102 |
| 1722371220 | 35.2 | -0.5 | -1.40 | 35.799999 | 35.799999 | 34.799999 | 295 |
| 1722284760 | 35.7 | 0.8 | 2.29 | 35.1 | 35.7 | 35.1 | 105 |
| 1722025620 | 34.9 | -0.1 | -0.29 | 35 | 35 | 34 | 725 |
| 1721939160 | 35 | -0.2 | -0.57 | 35 | 35.6 | 34.7 | 841 |
| 1721852820 | 35.2 | -0.5 | -1.40 | 35.799999 | 35.799999 | 35.2 | 1002 |
| 1721766420 | 35.7 | 0.7 | 2.00 | 35 | 35.799999 | 35 | 940 |
| 1721679960 | 35 | -0.3 | -0.85 | 35.7 | 35.799999 | 34.6 | 1495 |
| 1721420760 | 35.299999 | -1.1 | -3.02 | 36.5 | 36.7 | 35.1 | 1599 |
| 1721334360 | 36.4 | -0.2 | -0.55 | 36.7 | 36.799999 | 36.4 | 498 |
| 1721248020 | 36.6 | 0.5 | 1.39 | 36.2 | 37.299999 | 36.2 | 673 |
| 1721161560 | 36.1 | -1.2 | -3.22 | 37.1 | 37.299999 | 36.1 | 1160 |
| 1721075160 | 37.299999 | -0.2 | -0.53 | 37.2 | 37.6 | 37 | 1840 |
| 1720815960 | 37.5 | 0.9 | 2.46 | 36.7 | 37.6 | 36.5 | 3954 |
| 1720729560 | 36.6 | 1.8 | 5.17 | 34.7 | 36.9 | 34.7 | 5794 |
| 1720643220 | 34.799999 | 0.8 | 2.35 | 34 | 34.799999 | 34 | 1543 |
| 1720556760 | 34 | 0 | 0.00 | 34.2 | 34.6 | 33.9 | 795 |
| 1720470360 | 34 | 0 | 0.00 | 34 | 34.2 | 33.9 | 222 |
| 1720211220 | 34 | 0 | 0.00 | 33.7 | 34.299999 | 33.7 | 1399 |
| 1720124820 | 34 | -0.1 | -0.29 | 34 | 34 | 34 | 60 |
| 1720038420 | 34.1 | 0.1 | 0.29 | 33.4 | 34.1 | 33.4 | 204 |
| 1719952020 | 34 | -0.2 | -0.58 | 33.5 | 34 | 33.5 | 491 |
| 1719865620 | 34.2 | -0.3 | -0.87 | 34.6 | 34.799999 | 34.2 | 1686 |
| 1719606420 | 34.5 | 0.2 | 0.58 | 34.5 | 34.5 | 34.5 | 380 |
| 1719520020 | 34.299999 | -0.2 | -0.58 | 34.5 | 34.9 | 34.299999 | 291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
