ZEAL Network SE - TIMA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	45.2	44	44	45.2	44	200
September 05, 2025	43.6	44.5	44.5	44.8	42.9	2,112
September 04, 2025	43.9	43.2	43.2	43.9	43.1	1,470
September 03, 2025	44.2	44.1	44.1	44.6	44.1	44
September 02, 2025	45.2	44.6	44.6	45.2	44.6	439
September 01, 2025	46.5	45.5	45.5	46.5	45.5	166
August 29, 2025	45.8	46	46	46	44.5	4,251
August 28, 2025	45.2	45.7	45.7	45.7	44.5	1,327
August 27, 2025	45.7	44.9	44.9	45.8	44.9	755
August 26, 2025	45.8	45.5	45.5	45.8	45.5	1,024
August 25, 2025	46.4	45.3	45.3	46.4	45.3	1,485
August 22, 2025	45.7	45.9	45.9	46.5	45.7	880
August 21, 2025	46.5	45.6	45.6	46.5	45.6	418
August 20, 2025	46.3	46.3	46.3	46.5	45.9	227
August 19, 2025	47	46.3	46.3	47	46.3	208
August 18, 2025	46.2	46.3	46.3	46.8	46	1,003
August 15, 2025	45.9	45.6	45.6	46.3	45.6	1,376
August 14, 2025	46.1	45.9	45.9	46.5	45.9	467
August 13, 2025	46.5	45.6	45.6	46.5	45.6	1,224
August 12, 2025	46.2	46.8	46.8	47.3	46.2	2,369
August 11, 2025	46.4	46.5	46.5	46.8	46	1,557
August 08, 2025	46.3	46.9	46.9	46.9	46.3	935
August 07, 2025	46.8	46.4	46.4	47.3	46.4	976
August 06, 2025	46.8	46.4	46.4	47	46.3	1,166
August 05, 2025	46.5	46.2	46.2	47	46.2	4,308
August 04, 2025	47.2	46.1	46.1	47.2	45.5	4,634
August 01, 2025	48.7	47	47	48.7	47	559
July 31, 2025	47.8	48.3	48.3	48.3	47.7	983
July 30, 2025	48.3	47.7	47.7	48.3	47.7	3,012
July 29, 2025	48.1	48.4	48.4	48.4	47.8	2,540
July 28, 2025	48.4	48	48	48.4	48	309
July 25, 2025	48.2	48	48	48.5	48	1,378
July 24, 2025	48.5	48.3	48.3	48.6	48	95
July 23, 2025	47.8	48.2	48.2	48.8	47.8	694
July 22, 2025	48.6	47.9	47.9	48.6	47.9	2,657
July 21, 2025	48	49	49	49	48	1,018
July 18, 2025	48.2	48.4	48.4	48.4	48	724
July 17, 2025	48.1	48.2	48.2	48.7	48	1,069
July 16, 2025	48.7	48	48	48.7	47.9	6,354
July 15, 2025	47.8	48.6	48.6	48.6	47.3	2,173
July 14, 2025	46.9	47.3	47.3	47.6	46.9	1,894
July 11, 2025	47.2	47.3	47.3	47.8	47	3,208
July 10, 2025	46.9	46.6	46.6	47.3	46.6	744
July 09, 2025	46.4	47.3	47.3	47.8	46.4	1,057
July 08, 2025	46.2	46.7	46.7	47	45.9	484
July 07, 2025	47.2	46.4	46.4	47.2	46.4	223
July 04, 2025	47.2	46.7	46.7	47.4	46.7	1,436
July 03, 2025	47.1	47.9	47.9	48.2	46.9	758
July 02, 2025	47	46.9	46.9	47.9	46.4	3,277
July 01, 2025	49	46.5	46.5	49	46.5	1,614
June 30, 2025	47.3	48.6	48.6	48.7	47.3	3,304
June 27, 2025	46.2	47.2	47.2	47.8	45.8	3,428
June 26, 2025	46.1	46.6	46.6	46.7	45.9	2,336
June 25, 2025	46.9	46.2	46.2	46.9	45.9	2,216
June 24, 2025	46.9	46.2	46.2	47	46.2	2,258
June 23, 2025	46.4	45.9	45.9	46.4	45.9	269
June 20, 2025	45.8	46	46	46.3	45.8	1,995
June 19, 2025	46.4	45.9	45.9	46.9	45.7	932
June 18, 2025	46.3	45.8	45.8	46.4	45.8	461
June 17, 2025	46.5	46.8	46.8	46.8	46.5	303

ZEAL Network SE (TIMA.DE) XETRA