ZEAL Network SE (TIMA.DE)
XETRA: TIMA.DE
· Real-Time Price · USD
44.90
1.70 (3.94%)
At close: Apr 17, 2025, 5:29 PM
TIMA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 43.80 | 45.10 | 43.10 | 44.90 | n/a | 3.94% | 7,042 |
| Apr 16, 2025 | 43.10 | 43.20 | 42.50 | 43.20 | n/a | -0.69% | 1,569 |
| Apr 15, 2025 | 43.90 | 44.10 | 42.90 | 43.50 | n/a | 0.46% | 1,109 |
| Apr 14, 2025 | 41.90 | 43.30 | 41.80 | 43.30 | n/a | 6.65% | 2,030 |
| Apr 11, 2025 | 40.90 | 41.00 | 40.50 | 40.60 | n/a | -0.49% | 446 |
| Apr 10, 2025 | 41.30 | 41.50 | 40.70 | 40.80 | n/a | -0.73% | 1,510 |
| Apr 9, 2025 | 40.00 | 41.60 | 39.40 | 41.10 | n/a | 0.74% | 4,541 |
| Apr 8, 2025 | 40.50 | 41.10 | 39.90 | 40.80 | n/a | 3.03% | 3,990 |
| Apr 7, 2025 | 37.40 | 41.50 | 37.40 | 39.60 | n/a | 1.28% | 5,385 |
| Apr 4, 2025 | 42.70 | 42.70 | 38.00 | 39.10 | n/a | -8.64% | 18,884 |
| Apr 3, 2025 | 44.50 | 44.50 | 42.50 | 42.80 | n/a | -4.46% | 2,388 |
| Apr 2, 2025 | 44.80 | 44.80 | 44.30 | 44.80 | n/a | 1.13% | 1,542 |
| Apr 1, 2025 | 43.90 | 44.30 | 43.40 | 44.30 | n/a | 0.91% | 723 |
| Mar 31, 2025 | 43.00 | 43.90 | 41.60 | 43.90 | n/a | 1.86% | 5,879 |
| Mar 28, 2025 | 42.80 | 43.10 | 42.50 | 43.10 | n/a | 0.47% | 634 |
| Mar 27, 2025 | 43.00 | 43.90 | 42.20 | 42.90 | n/a | -0.23% | 9,207 |
| Mar 26, 2025 | 42.70 | 43.90 | 42.50 | 43.00 | n/a | 3.61% | 11,703 |
| Mar 25, 2025 | 41.40 | 41.70 | 40.90 | 41.50 | n/a | 0.73% | 11,079 |
| Mar 24, 2025 | 41.50 | 41.50 | 40.20 | 41.20 | n/a | 0.73% | 3,299 |
| Mar 21, 2025 | 41.00 | 41.00 | 40.80 | 40.90 | n/a | 0.00% | 102 |