ZAL.DEZAL.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.56 | $25.96 | $25.28 | $25.28 | 1.06M |
| 1/14/2026 | $26.42 | $26.43 | $25.28 | $25.64 | 1.41M |
| 1/13/2026 | $25.75 | $26.81 | $25.75 | $26.53 | 1.69M |
| 1/12/2026 | $25.00 | $25.75 | $25.00 | $25.09 | 1.32M |
| 1/9/2026 | $25.06 | $25.73 | $24.66 | $25.01 | 1.22M |
| 1/8/2026 | $25.70 | $25.85 | $24.42 | $25.07 | 1.75M |
| 1/7/2026 | $24.44 | $25.64 | $24.19 | $25.45 | 1.83M |
| 1/6/2026 | $24.80 | $24.96 | $24.06 | $24.46 | 1.31M |
| 1/5/2026 | $24.71 | $24.82 | $23.82 | $24.51 | 1.29M |
| 1/2/2026 | $25.48 | $25.74 | $24.56 | $24.66 | 885,083 |
| 12/30/2025 | $25.25 | $25.34 | $25.07 | $25.34 | 346,620 |
| 12/29/2025 | $25.00 | $25.37 | $24.93 | $25.15 | 902,704 |
| 12/23/2025 | $25.40 | $25.66 | $24.84 | $24.98 | 699,902 |
| 12/22/2025 | $25.01 | $25.37 | $24.88 | $25.37 | 1.15M |
| 12/19/2025 | $25.60 | $25.88 | $24.82 | $25.01 | 2.10M |
| 12/18/2025 | $25.45 | $25.91 | $25.43 | $25.52 | 1.36M |
| 12/17/2025 | $24.76 | $25.54 | $24.34 | $25.46 | 2.06M |
| 12/16/2025 | $23.53 | $24.69 | $23.49 | $24.60 | 1.87M |
| 12/15/2025 | $23.20 | $23.69 | $23.11 | $23.59 | 1.19M |
| 12/12/2025 | $22.97 | $23.43 | $22.87 | $23.07 | 1.23M |
| 12/11/2025 | $23.23 | $23.65 | $23.06 | $23.08 | 1.05M |
| 12/10/2025 | $23.21 | $23.38 | $23.04 | $23.32 | 619,332 |
| 12/9/2025 | $23.10 | $23.44 | $22.81 | $23.44 | 872,790 |
| 12/8/2025 | $23.78 | $24.11 | $23.08 | $23.11 | 977,674 |
| 12/5/2025 | $23.47 | $24.30 | $23.45 | $23.88 | 1.02M |
| 12/4/2025 | $23.78 | $24.17 | $23.53 | $23.64 | 970,387 |
| 12/3/2025 | $23.37 | $23.75 | $23.22 | $23.75 | 979,223 |
| 12/2/2025 | $23.48 | $23.50 | $23.08 | $23.22 | 864,270 |
| 12/1/2025 | $23.07 | $23.60 | $22.67 | $23.56 | 1.02M |
| 11/28/2025 | $23.03 | $23.28 | $22.92 | $23.20 | 589,980 |
| 11/27/2025 | $22.99 | $23.17 | $22.92 | $23.12 | 502,918 |
| 11/26/2025 | $22.64 | $23.03 | $22.49 | $22.96 | 956,491 |
| 11/25/2025 | $22.05 | $22.43 | $21.75 | $22.42 | 1.73M |
| 11/24/2025 | $22.35 | $22.37 | $21.96 | $22.11 | 1.45M |
| 11/21/2025 | $22.12 | $22.47 | $21.81 | $22.14 | 1.47M |
| 11/20/2025 | $22.75 | $22.93 | $22.33 | $22.61 | 955,900 |
| 11/19/2025 | $22.40 | $22.97 | $22.21 | $22.63 | 1.29M |
| 11/18/2025 | $21.39 | $22.50 | $21.09 | $22.30 | 2.11M |
| 11/17/2025 | $22.95 | $23.00 | $22.06 | $22.17 | 2.10M |
| 11/14/2025 | $23.50 | $23.58 | $22.86 | $22.94 | 1.58M |
| 11/13/2025 | $23.68 | $23.97 | $23.42 | $23.72 | 1.56M |
| 11/12/2025 | $22.91 | $23.67 | $22.66 | $23.55 | 1.66M |
| 11/11/2025 | $22.50 | $23.21 | $22.26 | $23.01 | 2.03M |
| 11/10/2025 | $22.40 | $22.95 | $22.32 | $22.58 | 2.23M |
| 11/7/2025 | $24.09 | $24.70 | $22.12 | $22.24 | 2.52M |
| 11/6/2025 | $24.00 | $24.98 | $23.78 | $24.14 | 3.06M |
| 11/5/2025 | $22.70 | $22.75 | $22.37 | $22.65 | 1.13M |
| 11/4/2025 | $23.18 | $23.18 | $22.64 | $22.85 | 1.44M |
| 11/3/2025 | $24.10 | $24.49 | $23.47 | $23.47 | 1.12M |
| 10/31/2025 | $24.56 | $24.60 | $24.22 | $24.26 | 909,429 |
| 10/30/2025 | $24.70 | $24.86 | $24.39 | $24.63 | 798,086 |
| 10/29/2025 | $25.96 | $26.36 | $24.29 | $24.61 | 2.30M |
| 10/28/2025 | $26.00 | $26.36 | $25.83 | $25.84 | 812,872 |
| 10/27/2025 | $26.42 | $26.61 | $25.96 | $26.21 | 893,574 |
| 10/24/2025 | $26.63 | $26.85 | $26.21 | $26.42 | 640,692 |
| 10/23/2025 | $26.46 | $26.76 | $26.23 | $26.59 | 876,043 |
| 10/22/2025 | $26.53 | $26.81 | $26.28 | $26.49 | 684,253 |
| 10/21/2025 | $26.50 | $26.73 | $26.10 | $26.63 | 603,283 |
| 10/20/2025 | $26.31 | $26.66 | $25.89 | $26.64 | 941,169 |
| 10/17/2025 | $26.25 | $26.42 | $25.88 | $26.18 | 912,128 |