Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Sirona Biochem Corp (ZSB)
Sirona Biochem Corp (ZSB) Historical

ZSB Sirona Biochem Corp

0.025

-0.0035 (-12.28%)

07:59:18 - Realtime Data

ZSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	0.027	-0.002	-6.90%	0.027	0.027	0.027	52,000
Jul 19 2024	0.029	0.001	3.57%	0.028	0.029	0.0275	150,000
Jul 18 2024	0.028	-0.002	-6.67%	0.0305	0.0305	0.0265	23,603
Jul 17 2024	0.03	-0.002	-6.25%	0.029	0.03	0.029	12,000
Jul 16 2024	0.032	0.004	14.29%	0.03	0.032	0.0295	292,000
Jul 15 2024	0.028	-0.006	-17.65%	0.0315	0.033	0.028	9,310
Jul 12 2024	0.034	0.0035	11.48%	0.032	0.034	0.032	51,426
Jul 11 2024	0.0305	0.003	10.91%	0.0305	0.0305	0.03	90,000
Jul 10 2024	0.0275	-0.0045	-14.06%	0.033	0.033	0.0275	256,359
Jul 09 2024	0.032	0.0005	1.59%	0.032	0.032	0.032	25,000
Jul 08 2024	0.0315	-0.002	-5.97%	0.0345	0.0365	0.0315	109,998
Jul 05 2024	0.0335	-0.0045	-11.84%	0.0365	0.0365	0.0335	146,200
Jul 04 2024	0.038	0.002	5.56%	0.0385	0.0385	0.034	23,360
Jul 03 2024	0.036	-0.003	-7.69%	0.037	0.037	0.034	67,215
Jul 02 2024	0.039	0.0025	6.85%	0.039	0.039	0.039	50,000
Jul 01 2024	0.0365	0.001	2.82%	0.032	0.0365	0.032	79,400
Jun 28 2024	0.0355	0.002	5.97%	0.038	0.038	0.0345	17,850
Jun 27 2024	0.0335	-0.0045	-11.84%	0.0335	0.0335	0.0335	7,500
Jun 26 2024	0.038	0.0075	24.59%	0.0335	0.039	0.0335	76,986
Jun 25 2024	0.0305	-0.007	-18.67%	0.0345	0.0345	0.0305	55,999
Jun 24 2024	0.0375	-0.0025	-6.25%	0.034	0.0385	0.034	16,854
Jun 21 2024	0.04	0.0015	3.90%	0.04	0.04	0.04	10,000
Jun 20 2024	0.0385	-0.0025	-6.10%	0.036	0.0385	0.034	140,141
Jun 19 2024	0.041	0.0005	1.23%	0.042	0.042	0.0325	104,960
Jun 18 2024	0.0405	0.0035	9.46%	0.04	0.0405	0.04	20,000
Jun 17 2024	0.037	-0.003	-7.50%	0.038	0.0395	0.037	108,000
Jun 14 2024	0.04	0.005	14.29%	0.037	0.041	0.0345	217,000
Jun 13 2024	0.035	0.00	0.00%	0.035	0.035	0.035	20,000
Jun 12 2024	0.035	-0.002	-5.41%	0.0355	0.0355	0.035	40,408
Jun 11 2024	0.037	0.00	0.00%	0.037	0.037	0.037	105,000
Jun 10 2024	0.037	0.00	0.00%	0.037	0.037	0.037	0.00
Jun 07 2024	0.037	-0.001	-2.63%	0.038	0.038	0.037	33,000
Jun 06 2024	0.038	-0.0015	-3.80%	0.038	0.038	0.038	26,000
Jun 05 2024	0.0395	0.004	11.27%	0.0395	0.0395	0.0395	5,864
Jun 04 2024	0.0355	-0.0045	-11.25%	0.0355	0.0355	0.0355	280
Jun 03 2024	0.04	0.001	2.56%	0.039	0.04	0.039	163,032
May 31 2024	0.039	0.004	11.43%	0.0345	0.039	0.0345	227,848
May 30 2024	0.035	-0.005	-12.50%	0.039	0.0395	0.035	160,981
May 29 2024	0.04	-0.003	-6.98%	0.045	0.045	0.04	101,798
May 28 2024	0.043	-0.001	-2.27%	0.043	0.043	0.043	20,000
May 27 2024	0.044	0.0025	6.02%	0.0485	0.0485	0.043	67,000
May 24 2024	0.0415	-0.001	-2.35%	0.04	0.0425	0.04	52,201
May 23 2024	0.0425	0.002	4.94%	0.0435	0.0435	0.0395	229,119
May 22 2024	0.0405	-0.0065	-13.83%	0.043	0.0435	0.0405	76,200
May 21 2024	0.047	-0.0005	-1.05%	0.043	0.0475	0.043	19,200
May 20 2024	0.0475	0.0055	13.10%	0.042	0.0475	0.04	111,300
May 17 2024	0.042	0.0005	1.20%	0.042	0.0455	0.04	188,409
May 16 2024	0.0415	-0.001	-2.35%	0.0425	0.0445	0.0415	374,938
May 15 2024	0.0425	-0.002	-4.49%	0.04	0.0435	0.04	475,300
May 14 2024	0.0445	0.00	0.00%	0.0445	0.0445	0.0445	0.00
May 13 2024	0.0445	-0.0005	-1.11%	0.045	0.045	0.0445	12,999
May 10 2024	0.045	-0.0015	-3.23%	0.045	0.045	0.045	49,000
May 09 2024	0.0465	0.00	0.00%	0.044	0.047	0.044	47,000
May 08 2024	0.0465	-0.002	-4.12%	0.045	0.0465	0.045	40,000
May 07 2024	0.0485	0.0065	15.48%	0.0445	0.0485	0.0425	646,222
May 06 2024	0.042	0.0005	1.20%	0.0415	0.043	0.0415	41,050
May 03 2024	0.0415	-0.003	-6.74%	0.0445	0.0455	0.0415	713,300
May 02 2024	0.0445	0.005	12.66%	0.0415	0.0465	0.0405	725,899
Apr 30 2024	0.0395	-0.0055	-12.22%	0.041	0.0435	0.039	349,452
Apr 29 2024	0.045	-0.0015	-3.23%	0.044	0.045	0.04	14,999
Apr 26 2024	0.0465	-0.0005	-1.06%	0.0445	0.0465	0.0405	472,594
Apr 25 2024	0.047	0.0065	16.05%	0.043	0.047	0.042	199,271
Apr 24 2024	0.0405	0.0005	1.25%	0.0415	0.0465	0.04	447,489

NLBNPIT20797 20991231 32...

ViaGold Rare Earth Resou...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions