Zumtobel AG

ZUMV
🏛️ germany →
4.28
Last Update: 2025-09-15
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7.73 7.73 7.73 7.73 0.0M
2021-12-29 7.71 7.85 7.71 7.85 0.0M
2021-12-28 7.75 7.76 7.75 7.76 0.0M
2021-12-27 7.72 7.72 7.72 7.72 0.0M
2021-12-23 7.81 7.81 7.81 7.81 0.0M
2021-12-22 7.77 7.77 7.77 7.77 0.0M
2021-12-21 7.85 7.85 7.85 7.85 0.0M
2021-12-20 7.58 7.80 7.57 7.80 0.0M
2021-12-17 7.82 7.82 7.69 7.71 0.0M
2021-12-16 7.82 7.82 7.82 7.82 0.0M
2021-12-15 7.64 7.64 7.64 7.64 0.0M
2021-12-14 8.08 8.08 7.61 7.61 0.0M
2021-12-13 8.16 8.16 7.99 7.99 0.0M
2021-12-10 8.42 8.42 8.42 8.42 0.0M
2021-12-09 8.45 8.52 8.45 8.50 0.0M
2021-12-08 8.70 8.70 8.62 8.66 0.0M
2021-12-07 8.93 8.93 8.76 8.76 0.0M
2021-12-06 8.60 8.61 8.60 8.61 0.0M
2021-12-03 8.52 8.52 8.52 8.52 0.0M
2021-12-02 8.60 8.60 8.60 8.60 0.0M
2021-11-30 8.30 8.41 8.17 8.41 0.0M
2021-11-29 8.19 8.39 8.19 8.29 0.0M
2021-11-25 8.70 8.70 8.70 8.70 0.0M
2021-11-24 8.77 8.77 8.77 8.77 0.0M
2021-11-23 8.79 8.79 8.79 8.79 0.0M
2021-11-22 8.72 8.82 8.70 8.82 0.0M
2021-11-19 8.95 8.95 8.72 8.77 0.0M
2021-11-18 9.05 9.05 9.05 9.05 0.0M
2021-11-17 9.06 9.06 9.06 9.06 0.0M
2021-11-16 9.22 9.22 9.22 9.22 0.0M
2021-11-15 9.14 9.40 9.14 9.40 0.0M
2021-11-12 9.17 9.36 9.17 9.36 0.0M
2021-11-11 9.09 9.09 9.09 9.09 0.0M
2021-11-10 9.10 9.10 9.06 9.06 0.0M
2021-11-09 9.00 9.01 8.93 9.01 0.0M
2021-11-08 9.16 9.16 9.16 9.16 0.0M
2021-11-05 9.01 9.01 9.01 9.01 0.0M
2021-11-04 8.99 8.99 8.93 8.95 0.0M
2021-11-03 9.00 9.00 9.00 9.00 0.0M
2021-11-02 9.02 9.02 8.93 8.93 0.0M
2021-11-01 9.08 9.09 9.08 9.09 0.0M
2021-10-29 8.90 8.90 8.90 8.90 0.0M
2021-10-28 8.98 9.07 8.98 9.07 0.0M
2021-10-27 9.13 9.13 9.13 9.13 0.0M
2021-10-26 9.02 9.02 9.02 9.02 0.0M
2021-10-25 9.02 9.02 9.02 9.02 0.0M
2021-10-22 8.88 8.88 8.86 8.86 0.0M
2021-10-21 8.77 8.98 8.77 8.98 0.0M
2021-10-20 9.11 9.11 9.11 9.11 0.0M
2021-10-19 9.02 9.02 9.02 9.02 0.0M
2021-10-18 9.01 9.01 9.01 9.01 0.0M
2021-10-15 9.11 9.11 9.11 9.11 0.0M
2021-10-14 9.08 9.08 9.08 9.08 0.0M
2021-10-13 9.12 9.12 9.12 9.12 0.0M
2021-10-12 9.12 9.12 9.12 9.12 0.0M
2021-10-11 8.97 8.97 8.96 8.96 0.0M
2021-10-08 9.00 9.00 9.00 9.00 0.0M
2021-10-07 9.08 9.08 9.08 9.08 0.0M
2021-10-06 9.18 9.18 9.18 9.18 0.0M
2021-10-05 9.19 9.19 9.19 9.19 0.0M
2021-10-04 9.00 9.07 9.00 9.04 0.0M
2021-10-01 8.95 9.07 8.95 9.07 0.0M
2021-09-30 9.02 9.02 9.02 9.02 0.0M
2021-09-29 9.10 9.20 9.10 9.20 0.0M
2021-09-28 9.15 9.15 9.15 9.15 0.0M
2021-09-27 9.16 9.16 9.16 9.16 0.0M
2021-09-24 9.11 9.11 8.97 8.97 0.0M
2021-09-23 9.12 9.12 9.12 9.12 0.0M
2021-09-21 8.89 8.90 8.89 8.90 0.0M
2021-09-20 9.03 9.03 8.87 8.90 0.0M
2021-09-17 9.30 9.30 9.30 9.30 0.0M
2021-09-16 9.30 9.44 9.30 9.44 0.0M
2021-09-15 9.03 9.03 9.00 9.00 0.0M
2021-09-14 9.36 9.36 9.25 9.25 0.0M
2021-09-13 9.50 9.50 9.37 9.37 0.0M
2021-09-10 9.54 9.55 9.50 9.50 0.0M
2021-09-09 9.45 9.60 9.45 9.52 0.0M
2021-09-08 9.53 9.57 9.33 9.46 0.1M
2021-09-07 9.85 9.85 9.74 9.74 0.0M
2021-09-06 9.80 9.83 9.80 9.83 0.0M
2021-09-03 9.70 9.80 9.70 9.73 0.0M
2021-09-02 9.53 9.69 9.53 9.69 0.0M
2021-09-01 9.28 10.00 9.28 9.71 0.0M
2021-08-31 9.60 9.60 9.60 9.60 0.0M
2021-08-30 9.50 9.58 9.48 9.58 0.0M
2021-08-27 9.40 9.48 9.40 9.48 0.0M
2021-08-26 9.32 9.32 9.32 9.32 0.0M
2021-08-25 9.39 9.39 9.31 9.31 0.0M
2021-08-24 9.31 9.31 9.31 9.31 0.0M
2021-08-23 9.48 9.48 9.26 9.31 0.0M
2021-08-20 9.29 9.43 9.29 9.43 0.0M
2021-08-19 9.39 9.40 9.36 9.36 0.0M
2021-08-18 9.47 9.61 9.46 9.61 0.0M
2021-08-17 9.23 9.56 9.23 9.48 0.0M
2021-08-16 9.07 9.10 9.07 9.10 0.0M
2021-08-13 8.98 8.98 8.88 8.88 0.0M
2021-08-12 8.96 8.96 8.91 8.91 0.0M
2021-08-11 8.87 8.87 8.87 8.87 0.0M
2021-08-10 8.82 8.88 8.78 8.88 0.0M
2021-08-09 8.86 8.86 8.86 8.86 0.0M
2021-08-06 8.76 8.76 8.76 8.76 0.0M
2021-08-05 8.82 8.82 8.82 8.82 0.0M
2021-08-04 8.88 8.88 8.88 8.88 0.0M
2021-08-03 8.85 8.88 8.85 8.88 0.0M
2021-08-02 8.94 8.94 8.80 8.90 0.0M
2021-07-30 8.90 8.90 8.90 8.90 0.0M
2021-07-29 8.40 8.93 8.40 8.93 0.0M
2021-07-28 8.45 8.45 8.45 8.45 0.0M
2021-07-27 8.40 8.40 8.40 8.40 0.0M
2021-07-26 8.57 8.57 8.57 8.57 0.0M
2021-07-23 8.80 8.80 8.70 8.70 0.0M
2021-07-22 8.80 8.80 8.80 8.80 0.0M
2021-07-21 8.60 8.63 8.53 8.63 0.0M
2021-07-16 8.65 8.65 8.65 8.65 0.0M
2021-07-15 8.84 8.85 8.75 8.80 0.0M
2021-07-14 8.82 8.82 8.74 8.74 0.0M
2021-07-13 8.78 8.78 8.73 8.73 0.0M
2021-07-12 8.78 8.78 8.78 8.78 0.0M
2021-07-09 8.47 8.65 8.47 8.65 0.0M
2021-07-07 8.60 8.60 8.60 8.60 0.0M
2021-07-06 8.67 8.67 8.55 8.55 0.0M
2021-07-05 8.67 8.67 8.67 8.67 0.0M
2021-07-02 8.68 8.68 8.68 8.68 0.0M
2021-07-01 8.58 8.59 8.58 8.59 0.0M
2021-06-30 8.66 8.74 8.55 8.60 0.0M
2021-06-28 8.33 8.44 8.30 8.30 0.0M
2021-06-25 8.30 8.33 8.30 8.32 0.0M
2021-06-24 8.32 8.37 8.29 8.32 0.0M
2021-06-23 8.42 8.53 8.23 8.27 0.0M
2021-06-22 8.51 8.51 8.42 8.47 0.0M
2021-06-18 8.37 8.37 8.33 8.33 0.0M
2021-06-17 8.47 8.47 8.47 8.47 0.0M
2021-06-16 8.70 8.70 8.60 8.60 0.0M
2021-06-15 8.78 8.78 8.78 8.78 0.0M
2021-06-14 8.76 8.79 8.76 8.79 0.0M
2021-06-11 8.64 8.82 8.64 8.82 0.0M
2021-06-10 8.88 8.88 8.71 8.76 0.0M
2021-06-09 8.83 8.83 8.83 8.83 0.0M
2021-06-07 8.46 8.46 8.46 8.46 0.0M
2021-06-04 8.47 8.47 8.47 8.47 0.0M
2021-06-03 8.43 8.43 8.43 8.43 0.0M
2021-06-02 8.43 8.43 8.43 8.43 0.0M
2021-05-31 8.20 8.20 8.20 8.20 0.0M
2021-05-28 8.02 8.02 8.02 8.02 0.0M
2021-05-27 7.81 7.81 7.81 7.81 0.0M
2021-05-26 8.01 8.01 7.88 7.88 0.0M
2021-05-25 7.97 8.02 7.97 8.02 0.0M
2021-05-21 8.06 8.06 8.06 8.06 0.0M
2021-05-20 8.07 8.07 8.07 8.07 0.0M
2021-05-19 7.97 7.97 7.97 7.97 0.0M
2021-05-18 8.18 8.18 8.07 8.07 0.0M
2021-05-17 8.13 8.13 8.13 8.13 0.0M
2021-05-14 8.11 8.11 8.11 8.11 0.0M
2021-05-13 8.07 8.07 8.07 8.07 0.0M
2021-05-12 8.20 8.20 8.09 8.09 0.0M
2021-05-10 8.40 8.40 8.40 8.40 0.0M
2021-05-07 8.40 8.40 8.40 8.40 0.0M
2021-05-06 8.45 8.45 8.40 8.40 0.0M
2021-05-05 8.45 8.45 8.45 8.45 0.0M
2021-05-04 8.47 8.63 8.45 8.45 0.0M
2021-05-03 8.43 8.49 8.43 8.49 0.0M
2021-04-30 8.36 8.43 8.33 8.43 0.0M
2021-04-29 8.43 8.43 8.08 8.34 0.0M
2021-04-28 8.41 8.50 8.40 8.50 0.0M
2021-04-27 8.58 8.60 8.58 8.60 0.0M
2021-04-26 8.57 8.57 8.57 8.57 0.0M
2021-04-22 8.50 8.73 8.50 8.73 0.0M
2021-04-21 8.51 8.51 8.51 8.51 0.0M
2021-04-20 8.80 8.80 8.46 8.46 0.0M
2021-04-19 8.80 8.80 8.80 8.80 0.0M
2021-04-16 8.66 8.80 8.43 8.80 0.0M
2021-04-14 8.75 8.75 8.61 8.61 0.0M
2021-04-13 8.65 8.74 8.65 8.74 0.0M
2021-04-12 8.85 8.85 8.85 8.85 0.0M
2021-04-09 8.60 8.97 8.55 8.97 0.0M
2021-04-08 8.49 8.50 8.49 8.50 0.0M
2021-04-07 8.29 8.29 8.20 8.20 0.0M
2021-04-06 7.96 8.00 7.91 7.95 0.0M
2021-04-01 7.87 7.87 7.82 7.82 0.0M
2021-03-31 7.74 7.85 7.74 7.84 0.0M
2021-03-30 7.59 7.72 7.59 7.72 0.0M
2021-03-26 7.52 7.60 7.51 7.53 0.0M
2021-03-25 7.07 7.19 7.07 7.19 0.0M
2021-03-24 6.73 7.11 6.70 7.11 0.0M
2021-03-23 6.60 6.60 6.60 6.60 0.0M
2021-03-19 6.47 6.47 6.47 6.47 0.0M
2021-03-18 6.60 6.60 6.46 6.46 0.0M
2021-03-17 6.67 6.67 6.57 6.57 0.0M
2021-03-16 6.65 6.65 6.58 6.64 0.0M
2021-03-15 6.67 6.67 6.67 6.67 0.0M
2021-03-12 6.57 6.57 6.57 6.57 0.0M
2021-03-11 6.70 6.71 6.60 6.60 0.0M
2021-03-09 6.28 6.28 6.28 6.28 0.0M
2021-03-08 6.45 6.45 6.37 6.37 0.0M
2021-03-05 6.30 6.33 6.30 6.33 0.0M
2021-03-04 6.10 6.18 6.09 6.18 0.0M
2021-03-03 6.09 6.09 6.09 6.09 0.0M
2021-03-02 6.16 6.27 6.08 6.08 0.0M
2021-03-01 6.07 6.07 5.99 6.00 0.0M
2021-02-26 6.14 6.14 5.94 5.94 0.0M
2021-02-25 6.08 6.09 6.05 6.05 0.0M
2021-02-24 6.10 6.10 6.00 6.00 0.0M
2021-02-23 6.04 6.04 5.95 5.95 0.0M
2021-02-22 6.21 6.23 6.09 6.13 0.0M
2021-02-19 6.28 6.37 6.28 6.37 0.0M
2021-02-18 6.44 6.52 6.38 6.38 0.0M
2021-02-17 6.45 6.46 6.44 6.46 0.0M
2021-02-16 6.54 6.54 6.53 6.53 0.0M
2021-02-15 6.53 6.56 6.51 6.56 0.0M
2021-02-12 6.47 6.51 6.46 6.50 0.0M
2021-02-11 6.54 6.57 6.54 6.57 0.0M
2021-02-10 6.50 6.54 6.50 6.54 0.0M
2021-02-09 6.50 6.54 6.50 6.54 0.0M
2021-02-08 6.78 6.78 6.57 6.63 0.0M
2021-02-05 6.92 6.92 6.72 6.72 0.0M
2021-02-04 6.85 6.86 6.84 6.84 0.0M
2021-02-03 6.69 6.84 6.69 6.84 0.0M
2021-02-02 6.73 6.73 6.73 6.73 0.0M
2021-02-01 6.60 6.80 6.60 6.80 0.0M
2021-01-29 6.79 6.79 6.79 6.79 0.0M
2021-01-28 6.59 6.76 6.58 6.76 0.0M
2021-01-27 6.87 6.87 6.77 6.77 0.0M
2021-01-26 6.92 6.92 6.77 6.87 0.0M
2021-01-25 7.10 7.10 6.80 6.80 0.0M
2021-01-22 7.06 7.06 6.95 6.95 0.0M
2021-01-21 6.60 7.05 6.60 7.05 0.0M
2021-01-20 6.41 6.42 6.41 6.42 0.0M
2021-01-19 6.24 6.28 6.24 6.24 0.0M
2021-01-18 6.24 6.27 6.24 6.24 0.0M
2021-01-15 6.30 6.33 6.30 6.31 0.0M
2021-01-14 6.34 6.36 6.30 6.36 0.0M
2021-01-13 6.27 6.27 6.27 6.27 0.0M
2021-01-12 6.28 6.30 6.28 6.30 0.0M
2021-01-11 6.31 6.35 6.31 6.35 0.0M
2021-01-08 6.31 6.31 6.31 6.31 0.0M
2021-01-07 6.13 6.21 6.13 6.21 0.0M
2021-01-06 6.11 6.11 6.11 6.11 0.0M
2021-01-05 6.16 6.16 6.13 6.13 0.0M
2021-01-04 6.16 6.16 6.08 6.11 0.0M