ZTF.LZTF.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $421.00 | $421.00 | $400.00 | $408.00 | 102,528 |
| 3/2/2026 | $430.63 | $432.00 | $422.00 | $425.00 | 91,352 |
| 2/27/2026 | $437.00 | $447.00 | $430.00 | $433.00 | 85,731 |
| 2/26/2026 | $434.08 | $451.34 | $434.08 | $440.00 | 76,598 |
| 2/25/2026 | $420.00 | $443.85 | $414.00 | $435.00 | 132,665 |
| 2/24/2026 | $411.45 | $420.00 | $411.45 | $418.00 | 34,612 |
| 2/23/2026 | $425.88 | $429.00 | $408.64 | $412.00 | 70,328 |
| 2/20/2026 | $437.00 | $437.00 | $418.57 | $422.00 | 137,838 |
| 2/19/2026 | $422.00 | $436.74 | $422.00 | $426.00 | 72,708 |
| 2/18/2026 | $430.00 | $446.00 | $422.00 | $425.00 | 132,350 |
| 2/17/2026 | $436.00 | $440.00 | $432.00 | $432.00 | 22,604 |
| 2/16/2026 | $438.00 | $448.00 | $435.51 | $436.00 | 95,266 |
| 2/13/2026 | $431.00 | $445.00 | $431.00 | $440.00 | 46,610 |
| 2/12/2026 | $431.00 | $448.00 | $431.00 | $436.00 | 132,132 |
| 2/11/2026 | $446.75 | $449.00 | $435.00 | $436.00 | 52,173 |
| 2/10/2026 | $449.00 | $449.00 | $434.24 | $445.00 | 99,051 |
| 2/9/2026 | $434.00 | $446.33 | $427.00 | $443.00 | 196,947 |
| 2/6/2026 | $423.00 | $433.00 | $420.00 | $426.00 | 72,285 |
| 2/5/2026 | $424.21 | $432.00 | $420.00 | $426.00 | 109,563 |
| 2/4/2026 | $430.00 | $430.00 | $421.00 | $423.00 | 206,438 |
| 2/3/2026 | $422.74 | $429.00 | $416.00 | $424.00 | 161,719 |
| 2/2/2026 | $408.73 | $424.00 | $406.00 | $415.00 | 203,906 |
| 1/30/2026 | $410.00 | $420.00 | $410.00 | $414.00 | 79,185 |
| 1/29/2026 | $400.00 | $420.00 | $400.00 | $411.00 | 198,326 |
| 1/28/2026 | $404.66 | $412.00 | $404.00 | $410.00 | 90,538 |
| 1/27/2026 | $390.00 | $415.00 | $390.00 | $410.00 | 549,686 |
| 1/26/2026 | $388.00 | $400.00 | $387.00 | $391.00 | 65,839 |
| 1/23/2026 | $387.08 | $390.00 | $359.00 | $386.00 | 226,192 |
| 1/22/2026 | $415.00 | $434.00 | $375.10 | $385.00 | 558,236 |
| 1/21/2026 | $390.00 | $410.02 | $389.00 | $406.00 | 91,855 |
| 1/20/2026 | $396.00 | $406.00 | $391.00 | $397.00 | 78,340 |
| 1/19/2026 | $403.66 | $404.00 | $381.35 | $402.00 | 119,949 |
| 1/16/2026 | $414.00 | $414.00 | $405.00 | $409.00 | 7,044 |
| 1/15/2026 | $407.00 | $410.00 | $400.00 | $410.00 | 42,253 |
| 1/14/2026 | $402.00 | $414.00 | $401.00 | $405.00 | 11,143 |
| 1/13/2026 | $415.00 | $415.00 | $395.00 | $406.00 | 15,952 |
| 1/12/2026 | $409.27 | $412.00 | $400.00 | $405.00 | 30,602 |
| 1/9/2026 | $397.00 | $409.00 | $391.00 | $402.00 | 61,559 |
| 1/8/2026 | $408.00 | $410.00 | $393.00 | $396.00 | 9,376 |
| 1/7/2026 | $409.14 | $416.69 | $398.98 | $404.00 | 47,407 |
| 1/6/2026 | $417.00 | $417.00 | $404.00 | $408.00 | 113,546 |
| 1/5/2026 | $420.00 | $420.00 | $399.00 | $414.00 | 164,799 |
| 1/2/2026 | $399.11 | $415.00 | $399.11 | $415.00 | 46,068 |
| 12/31/2025 | $395.00 | $408.70 | $395.00 | $403.00 | 40,187 |
| 12/30/2025 | $396.00 | $410.00 | $388.40 | $410.00 | 96,074 |
| 12/29/2025 | $375.00 | $395.50 | $375.00 | $390.00 | 35,486 |
| 12/24/2025 | $395.00 | $395.00 | $380.00 | $388.00 | 31,515 |
| 12/23/2025 | $391.00 | $391.00 | $372.00 | $380.00 | 55,071 |
| 12/22/2025 | $385.80 | $390.00 | $374.00 | $384.00 | 64,010 |
| 12/19/2025 | $385.05 | $393.00 | $376.00 | $376.00 | 119,579 |
| 12/18/2025 | $389.00 | $390.00 | $379.70 | $387.00 | 83,326 |
| 12/17/2025 | $394.00 | $397.00 | $379.75 | $386.00 | 97,122 |
| 12/16/2025 | $395.00 | $395.00 | $385.48 | $390.00 | 46,165 |
| 12/15/2025 | $400.00 | $400.00 | $376.56 | $389.00 | 232,349 |
| 12/12/2025 | $404.00 | $410.00 | $391.00 | $391.00 | 51,325 |
| 12/11/2025 | $399.00 | $403.00 | $395.00 | $397.00 | 31,138 |
| 12/10/2025 | $399.00 | $405.00 | $396.00 | $398.00 | 45,576 |
| 12/9/2025 | $409.00 | $409.00 | $396.00 | $396.00 | 43,332 |
| 12/8/2025 | $413.24 | $419.00 | $404.00 | $405.00 | 26,357 |
| 12/5/2025 | $417.00 | $417.00 | $401.00 | $407.00 | 31,142 |
| 12/4/2025 | $414.00 | $418.00 | $407.00 | $410.00 | 62,553 |