Zeal Network SE (TIMA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 42.6 | -0.1 | -0.23 | 42.9 | 43.2 | 42.6 | 1011 |
| 1743110820 | 42.7 | 0 | 0.00 | 42.799999 | 43.8 | 42 | 2321 |
| 1743024420 | 42.7 | 0.6 | 1.43 | 42 | 43.9 | 42 | 5829 |
| 1742938020 | 42.1 | 1.6 | 3.95 | 40.799999 | 42.1 | 40.7 | 4103 |
| 1742851620 | 40.5 | -0.7 | -1.70 | 40.7 | 41.5 | 40.5 | 1841 |
| 1742592420 | 41.2 | 0.5 | 1.23 | 40.7 | 41.2 | 40.7 | 86 |
| 1742506020 | 40.7 | -1.6 | -3.78 | 42.6 | 42.6 | 39.9 | 1503 |
| 1742419620 | 42.299999 | 1.5 | 3.68 | 40.799999 | 42.4 | 39.2 | 1715 |
| 1742333220 | 40.799999 | -0.2 | -0.49 | 40.9 | 42.299999 | 40.6 | 980 |
| 1742246820 | 41 | 0 | 0.00 | 41.1 | 41.299999 | 40.5 | 1095 |
| 1741987620 | 41 | -0.4 | -0.97 | 41.2 | 41.6 | 41 | 165 |
| 1741901220 | 41.4 | -1.5 | -3.50 | 42.1 | 42.1 | 41.299999 | 780 |
| 1741814820 | 42.9 | 0.1 | 0.23 | 43 | 43 | 42.5 | 294 |
| 1741728420 | 42.799999 | 0.2 | 0.47 | 42.7 | 43 | 42.5 | 226 |
| 1741642020 | 42.6 | 0.1 | 0.24 | 42.4 | 42.6 | 42.299999 | 230 |
| 1741382820 | 42.5 | -0.3 | -0.70 | 43.2 | 43.2 | 42.5 | 109 |
| 1741296420 | 42.799999 | -1 | -2.28 | 43.7 | 43.7 | 42.799999 | 696 |
| 1741210020 | 43.8 | 0.8 | 1.86 | 43 | 43.8 | 42.1 | 427 |
| 1741123620 | 43 | 1.6 | 3.86 | 41.2 | 43 | 41.2 | 2904 |
| 1741037220 | 41.4 | -0.1 | -0.24 | 39 | 42.2 | 38.5 | 4678 |
| 1740778020 | 41.5 | -0.4 | -0.95 | 41.799999 | 41.799999 | 41.5 | 395 |
| 1740691620 | 41.9 | -0.1 | -0.24 | 42.1 | 42.1 | 41.4 | 339 |
| 1740605220 | 42 | -0.4 | -0.94 | 41.9 | 42.6 | 41.2 | 1509 |
| 1740518820 | 42.4 | -1.3 | -2.97 | 43.3 | 43.3 | 42.4 | 42 |
| 1740432420 | 43.7 | 0 | 0.00 | 43.4 | 43.7 | 43 | 1465 |
| 1740173220 | 43.7 | -0.4 | -0.91 | 44.2 | 44.2 | 43.5 | 859 |
| 1740086820 | 44.1 | 1.3 | 3.04 | 42.5 | 44.4 | 41.9 | 687 |
| 1740000420 | 42.799999 | -0.7 | -1.61 | 43.6 | 43.6 | 41 | 2635 |
| 1739914020 | 43.5 | -0.2 | -0.46 | 43.8 | 44.4 | 43.5 | 519 |
| 1739827620 | 43.7 | -0.7 | -1.58 | 44 | 44.4 | 43.7 | 1011 |
| 1739568420 | 44.4 | -0.4 | -0.89 | 44.9 | 45 | 44.1 | 1063 |
| 1739482020 | 44.8 | 0.4 | 0.90 | 44.8 | 44.9 | 44.3 | 308 |
| 1739395620 | 44.4 | 0.3 | 0.68 | 44 | 44.5 | 43.9 | 441 |
| 1739309220 | 44.1 | 0 | 0.00 | 44.2 | 44.6 | 44 | 964 |
| 1739222820 | 44.1 | 0.2 | 0.46 | 43.8 | 44.2 | 43 | 4622 |
| 1738963620 | 43.9 | -1.6 | -3.52 | 45.6 | 45.6 | 43.8 | 1321 |
| 1738877220 | 45.5 | -0.8 | -1.73 | 46.5 | 46.5 | 45.5 | 135 |
| 1738790820 | 46.3 | 0 | 0.00 | 45.9 | 46.6 | 45.9 | 151 |
| 1738704420 | 46.3 | -0.2 | -0.43 | 46.6 | 46.9 | 46.3 | 315 |
| 1738618020 | 46.5 | 1.3 | 2.88 | 45.2 | 46.5 | 45 | 362 |
| 1738358820 | 45.2 | -0.3 | -0.66 | 44.8 | 45.4 | 44.4 | 1210 |
| 1738272420 | 45.5 | -0.4 | -0.87 | 44.6 | 45.5 | 42.1 | 5350 |
| 1738186020 | 45.9 | -0.1 | -0.22 | 46 | 46.1 | 45.3 | 735 |
| 1738099620 | 46 | 0 | 0.00 | 46.3 | 46.4 | 46 | 200 |
| 1738013220 | 46 | -1.1 | -2.34 | 46.4 | 47 | 45.9 | 3456 |
| 1737754020 | 47.1 | -0.2 | -0.42 | 47.2 | 47.5 | 46.8 | 3183 |
| 1737667620 | 47.3 | 0.3 | 0.64 | 47.1 | 47.5 | 46.7 | 485 |
| 1737581220 | 47 | 1.5 | 3.30 | 45.5 | 47.4 | 45.5 | 452 |
| 1737494820 | 45.5 | 0.5 | 1.11 | 45.9 | 46 | 45.5 | 1791 |
| 1737408420 | 45 | -0.9 | -1.96 | 46 | 46 | 45 | 597 |
| 1737149220 | 45.9 | 0.4 | 0.88 | 45.5 | 46.3 | 45.2 | 1547 |
| 1737062820 | 45.5 | -0.9 | -1.94 | 46.7 | 46.7 | 45.5 | 798 |
| 1736976420 | 46.4 | -0.1 | -0.22 | 47 | 47 | 46.2 | 546 |
| 1736890020 | 46.5 | -0.9 | -1.90 | 47.2 | 47.2 | 46.3 | 733 |
| 1736803620 | 47.4 | 1.3 | 2.82 | 46.4 | 47.4 | 46.2 | 1670 |
| 1736544420 | 46.1 | -1 | -2.12 | 46.8 | 47 | 44.2 | 6884 |
| 1736458020 | 47.1 | -1.6 | -3.29 | 47.7 | 47.7 | 47 | 3332 |
| 1736371620 | 48.7 | 1 | 2.10 | 48.2 | 49.1 | 48.2 | 1239 |
| 1736285220 | 47.7 | -1.6 | -3.25 | 48.8 | 48.8 | 47.3 | 2931 |
| 1736198820 | 49.3 | 0.5 | 1.02 | 49.2 | 49.4 | 48.6 | 975 |
| 1735939620 | 48.8 | 0 | 0.00 | 48.9 | 49.7 | 48.5 | 2677 |
| 1735853220 | 48.8 | -1.4 | -2.79 | 49.5 | 50.4 | 48.5 | 1739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
