Zillow Group Inc

ZG
🏛️ germany →
61.44
Last Update: 2025-10-01
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
2023-12-29 51.86 51.86 51.66 51.86 0.0M
2023-12-28 53.06 53.14 52.00 52.16 0.0M
2023-12-27 52.16 52.74 52.16 52.74 0.0M
2023-12-22 52.62 52.62 52.62 52.62 0.0M
2023-12-21 51.34 52.76 51.34 52.76 0.0M
2023-12-20 51.48 51.76 50.70 50.70 0.0M
2023-12-19 50.24 52.16 50.24 52.16 0.0M
2023-12-18 49.89 50.20 49.83 49.83 0.0M
2023-12-15 49.22 50.36 49.22 49.84 0.0M
2023-12-14 46.67 49.55 46.67 49.55 0.0M
2023-12-13 43.30 44.89 43.30 44.89 0.0M
2023-12-12 41.43 42.44 41.43 42.19 0.0M
2023-12-11 40.67 41.00 40.67 41.00 0.0M
2023-12-08 41.51 41.51 41.51 41.51 0.0M
2023-12-07 40.65 41.10 40.34 41.10 0.0M
2023-12-06 40.04 40.27 40.04 40.27 0.0M
2023-12-04 39.07 39.07 39.04 39.04 0.0M
2023-12-01 36.49 36.87 36.35 36.35 0.0M
2023-11-27 35.26 35.26 35.26 35.26 0.0M
2023-11-24 35.48 35.48 35.48 35.48 0.0M
2023-11-23 34.83 34.83 34.83 34.83 0.0M
2023-11-22 34.61 35.22 34.61 35.22 0.0M
2023-11-20 34.21 34.21 34.00 34.00 0.0M
2023-11-17 36.02 36.02 34.12 34.12 0.0M
2023-11-16 35.53 35.53 35.53 35.53 0.0M
2023-11-15 35.49 36.17 35.21 36.17 0.0M
2023-11-14 35.03 36.05 35.03 35.71 0.0M
2023-11-13 32.43 32.43 32.32 32.32 0.0M
2023-11-09 33.94 33.94 33.94 33.94 0.0M
2023-11-08 34.65 34.65 34.65 34.65 0.0M
2023-11-06 34.62 34.62 34.62 34.62 0.0M
2023-11-02 32.88 32.88 31.44 31.44 0.0M
2023-11-01 33.69 33.70 33.18 33.18 0.0M
2023-10-31 36.43 36.43 33.65 33.65 0.0M
2023-10-30 35.47 35.80 35.47 35.80 0.0M
2023-10-27 35.66 35.66 35.13 35.13 0.0M
2023-10-26 35.34 35.34 35.34 35.34 0.0M
2023-10-25 35.16 35.16 35.16 35.16 0.0M
2023-10-23 36.01 36.01 36.01 36.01 0.0M
2023-10-19 37.25 37.28 36.72 36.72 0.0M
2023-10-18 38.29 38.29 37.92 37.92 0.0M
2023-10-16 39.90 39.90 39.31 39.31 0.0M
2023-10-12 40.91 40.99 40.91 40.99 0.0M
2023-10-10 40.15 40.22 40.15 40.22 0.0M
2023-10-06 39.58 40.97 39.58 40.97 0.0M
2023-10-04 39.13 39.13 39.13 39.13 0.0M
2023-10-03 40.85 40.85 40.13 40.13 0.0M
2023-10-02 42.89 42.89 42.18 42.18 0.0M
2023-09-26 41.36 41.36 41.36 41.36 0.0M
2023-09-25 41.19 41.19 41.19 41.19 0.0M
2023-09-21 43.46 43.46 43.46 43.46 0.0M
2023-09-18 42.82 42.82 42.82 42.82 0.0M
2023-09-15 44.98 44.98 44.28 44.28 0.0M
2023-09-14 44.82 45.45 44.82 45.45 0.0M
2023-09-13 46.59 46.59 46.59 46.59 0.0M
2023-09-11 46.72 46.72 46.72 46.72 0.0M
2023-09-07 46.56 46.56 46.56 46.56 0.0M
2023-09-06 47.62 47.62 47.62 47.62 0.0M
2023-09-05 47.72 47.72 47.72 47.72 0.0M
2023-09-01 46.66 47.49 46.66 47.49 0.0M
2023-08-31 47.31 47.54 47.31 47.43 0.0M
2023-08-30 45.36 46.84 45.36 46.84 0.0M
2023-08-29 45.18 46.00 45.18 46.00 0.0M
2023-08-28 45.89 45.89 45.89 45.89 0.0M
2023-08-21 44.30 44.30 43.76 43.76 0.0M
2023-08-18 44.90 44.90 44.90 44.90 0.0M
2023-08-16 47.42 47.42 47.13 47.13 0.0M
2023-08-15 50.58 50.58 50.58 50.58 0.0M
2023-08-14 50.58 50.58 49.99 49.99 0.0M
2023-08-10 49.72 49.72 49.72 49.72 0.0M
2023-08-09 50.74 50.74 50.22 50.22 0.0M
2023-08-08 49.13 50.72 49.13 50.72 0.0M
2023-08-07 50.40 50.40 48.58 48.58 0.0M
2023-08-04 50.00 50.22 50.00 50.22 0.0M
2023-08-03 48.81 49.09 48.81 49.09 0.0M
2023-08-02 48.65 48.65 48.44 48.44 0.0M
2023-08-01 48.81 49.47 48.81 49.47 0.0M
2023-07-31 48.36 48.48 48.25 48.48 0.0M
2023-07-27 48.18 48.18 48.18 48.18 0.0M
2023-07-26 47.30 47.30 47.30 47.30 0.0M
2023-07-25 47.88 47.88 47.88 47.88 0.0M
2023-07-21 46.95 46.95 46.95 46.95 0.0M
2023-07-20 47.49 47.49 46.91 46.91 0.0M
2023-07-19 47.35 47.60 47.35 47.60 0.0M
2023-07-17 46.90 47.07 46.22 47.07 0.0M
2023-07-14 46.86 46.86 46.86 46.86 0.0M
2023-07-13 47.20 47.82 47.20 47.82 0.0M
2023-07-12 46.70 46.70 46.70 46.70 0.0M
2023-07-11 42.62 47.00 42.56 46.51 0.0M
2023-07-10 41.71 42.65 41.71 42.65 0.0M
2023-07-07 42.17 42.68 42.17 42.68 0.0M
2023-07-06 43.95 43.95 42.64 42.64 0.0M
2023-07-05 46.72 46.72 44.03 44.03 0.0M
2023-07-04 46.39 46.79 46.05 46.05 0.0M
2023-07-03 45.55 46.13 45.14 46.11 0.0M
2023-06-30 45.43 45.50 44.63 44.63 0.0M
2023-06-29 46.00 46.10 46.00 46.10 0.0M
2023-06-28 46.00 47.40 45.70 47.12 0.0M
2023-06-27 43.92 43.92 43.92 43.92 0.0M
2023-06-26 44.22 44.53 44.22 44.28 0.0M
2023-06-23 42.56 42.56 42.56 42.56 0.0M
2023-06-22 43.06 43.60 43.06 43.60 0.0M
2023-06-20 42.78 42.78 42.78 42.78 0.0M
2023-06-16 43.34 43.34 42.46 42.46 0.0M
2023-06-15 42.01 42.01 41.59 41.59 0.0M
2023-06-14 41.89 42.00 41.89 42.00 0.0M
2023-06-12 41.11 41.11 40.70 40.70 0.0M
2023-06-09 42.35 42.35 41.11 41.11 0.0M
2023-06-08 42.69 42.69 42.42 42.42 0.0M
2023-06-07 43.50 43.50 42.91 42.91 0.0M
2023-06-06 42.80 43.60 42.80 43.60 0.0M
2023-06-05 42.14 42.14 42.14 42.14 0.0M
2023-06-02 41.99 41.99 41.95 41.95 0.0M
2023-06-01 42.17 42.17 42.17 42.17 0.0M
2023-05-31 42.15 42.15 42.15 42.15 0.0M
2023-05-30 41.12 41.12 41.12 41.12 0.0M
2023-05-26 41.28 41.28 41.28 41.28 0.0M
2023-05-25 41.63 41.63 41.63 41.63 0.0M
2023-05-24 40.92 41.55 40.92 41.55 0.0M
2023-05-23 41.45 41.45 41.45 41.45 0.0M
2023-05-18 41.16 41.16 41.16 41.16 0.0M
2023-05-17 40.24 41.12 40.24 41.12 0.0M
2023-05-15 40.89 41.01 40.89 41.01 0.0M
2023-05-10 42.32 42.32 42.32 42.32 0.0M
2023-05-09 43.03 43.03 43.00 43.00 0.0M
2023-05-08 43.19 43.53 42.79 43.34 0.0M
2023-05-05 41.92 41.92 41.92 41.92 0.0M
2023-05-04 38.66 38.66 38.66 38.66 0.0M
2023-05-03 37.91 37.91 37.91 37.91 0.0M
2023-05-02 39.59 39.59 39.07 39.07 0.0M
2023-04-25 39.14 39.14 39.14 39.14 0.0M
2023-04-21 40.10 40.10 40.10 40.10 0.0M
2023-04-20 40.47 40.47 40.47 40.47 0.0M
2023-04-18 40.90 40.90 40.27 40.34 0.0M
2023-04-17 40.91 40.91 40.36 40.36 0.0M
2023-04-14 40.60 40.60 40.60 40.60 0.0M
2023-04-13 41.00 41.00 40.96 40.96 0.0M
2023-04-11 40.45 40.64 40.23 40.24 0.0M
2023-04-06 38.92 40.40 38.92 40.40 0.0M
2023-04-03 40.54 40.54 39.61 39.61 0.0M
2023-03-31 40.13 40.13 40.13 40.13 0.0M
2023-03-30 39.25 39.25 38.52 38.52 0.0M
2023-03-28 38.56 38.56 38.21 38.21 0.0M
2023-03-27 39.30 39.30 39.30 39.30 0.0M
2023-03-24 39.08 39.33 39.08 39.33 0.0M
2023-03-23 38.20 39.60 38.03 39.60 0.0M
2023-03-21 37.11 37.32 37.11 37.15 0.0M
2023-03-20 36.99 36.99 36.99 36.99 0.0M
2023-03-17 38.11 38.11 37.49 37.49 0.0M
2023-03-16 37.51 37.51 37.10 37.10 0.0M
2023-03-15 36.95 36.95 36.95 36.95 0.0M
2023-03-14 36.72 37.47 36.68 36.68 0.0M
2023-03-13 36.16 36.16 36.16 36.16 0.0M
2023-03-10 36.38 36.38 36.38 36.38 0.0M
2023-03-09 36.56 36.58 36.56 36.58 0.0M
2023-03-08 38.92 38.92 38.92 38.92 0.0M
2023-03-07 39.31 39.41 39.24 39.41 0.0M
2023-03-03 39.83 39.83 39.83 39.83 0.0M
2023-03-01 39.27 39.27 38.58 39.00 0.0M
2023-02-28 39.60 39.60 39.13 39.13 0.0M
2023-02-27 38.65 39.25 38.65 39.00 0.0M
2023-02-24 38.11 38.37 38.11 38.37 0.0M
2023-02-21 40.81 40.81 39.84 39.84 0.0M
2023-02-16 45.90 46.00 43.97 44.85 0.0M
2023-02-15 41.95 43.00 41.53 43.00 0.0M
2023-02-14 41.53 41.53 41.53 41.53 0.0M
2023-02-10 39.45 39.45 39.45 39.45 0.0M
2023-02-09 40.76 41.15 40.76 41.15 0.0M
2023-02-08 42.35 42.35 40.99 40.99 0.0M
2023-02-07 41.25 41.25 41.25 41.25 0.0M
2023-02-06 41.92 41.92 41.30 41.47 0.0M
2023-02-03 40.48 42.71 40.48 42.71 0.0M
2023-02-02 40.89 42.77 40.68 42.77 0.0M
2023-02-01 39.76 39.76 39.55 39.55 0.0M
2023-01-27 38.62 40.00 38.62 40.00 0.0M
2023-01-26 37.96 38.44 37.96 38.29 0.0M
2023-01-25 39.87 39.87 37.46 37.51 0.0M
2023-01-24 40.00 40.00 39.87 39.87 0.0M
2023-01-23 38.15 39.50 38.05 39.50 0.0M
2023-01-19 37.85 37.85 37.74 37.74 0.0M
2023-01-17 38.85 38.94 38.55 38.81 0.0M
2023-01-13 38.08 39.06 38.08 39.06 0.0M
2023-01-12 37.67 38.75 37.67 38.75 0.0M
2023-01-11 37.48 38.19 37.48 38.19 0.0M
2023-01-10 34.89 36.75 34.89 36.75 0.0M
2023-01-09 33.04 33.04 32.54 32.54 0.0M
2023-01-05 32.23 32.71 32.23 32.54 0.0M
2023-01-02 29.58 29.58 29.02 29.02 0.0M