Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 406.00 | 26.00 | 6.84% | 388.00 | 408.00 | 382.00 | 159,534 |
| Dec 23 2024 | 380.00 | 64.00 | 20.25% | 320.00 | 382.00 | 318.00 | 3,038,386 |
| Dec 20 2024 | 316.00 | 2.00 | 0.64% | 316.00 | 322.00 | 314.00 | 828,750 |
| Dec 19 2024 | 314.00 | -4.00 | -1.26% | 320.00 | 320.00 | 312.00 | 104,035 |
| Dec 18 2024 | 318.00 | 4.00 | 1.27% | 314.00 | 322.00 | 308.00 | 202,869 |
| Dec 17 2024 | 314.00 | -6.00 | -1.88% | 326.00 | 334.00 | 314.00 | 64,471 |
| Dec 16 2024 | 320.00 | 0.00 | 0.00% | 328.00 | 328.00 | 316.00 | 169,731 |
| Dec 13 2024 | 320.00 | 0.00 | 0.00% | 334.00 | 334.00 | 318.00 | 192,225 |
| Dec 12 2024 | 320.00 | -4.00 | -1.23% | 334.00 | 334.00 | 318.00 | 498,420 |
| Dec 11 2024 | 324.00 | -6.00 | -1.82% | 342.00 | 342.00 | 324.00 | 103,302 |
| Dec 10 2024 | 330.00 | -4.00 | -1.20% | 334.00 | 338.00 | 330.00 | 5,428 |
| Dec 09 2024 | 334.00 | -4.00 | -1.18% | 344.00 | 344.00 | 332.00 | 149,228 |
| Dec 06 2024 | 338.00 | 0.00 | 0.00% | 338.00 | 338.00 | 332.00 | 50,577 |
| Dec 05 2024 | 338.00 | -8.00 | -2.31% | 342.00 | 346.00 | 336.00 | 119,011 |
| Dec 04 2024 | 346.00 | -2.00 | -0.57% | 350.00 | 350.00 | 342.00 | 36,651 |
| Dec 03 2024 | 348.00 | -4.00 | -1.14% | 350.00 | 358.00 | 346.00 | 130,483 |
| Dec 02 2024 | 352.00 | 4.00 | 1.15% | 358.00 | 360.00 | 350.00 | 1,150,750 |
| Nov 29 2024 | 348.00 | -4.00 | -1.14% | 352.00 | 360.00 | 346.00 | 92,530 |
| Nov 28 2024 | 352.00 | 2.00 | 0.57% | 358.00 | 364.00 | 352.00 | 99,942 |
| Nov 27 2024 | 350.00 | -2.00 | -0.57% | 350.00 | 358.00 | 350.00 | 1,089,997 |
| Nov 26 2024 | 352.00 | 30.00 | 9.32% | 328.00 | 352.00 | 324.00 | 161,324 |
| Nov 25 2024 | 322.00 | -6.00 | -1.83% | 330.00 | 334.00 | 320.00 | 764,517 |
| Nov 22 2024 | 328.00 | 2.00 | 0.61% | 324.00 | 328.00 | 324.00 | 2,090,363 |
| Nov 21 2024 | 326.00 | 2.00 | 0.62% | 326.00 | 328.00 | 324.00 | 805,917 |
| Nov 20 2024 | 324.00 | 12.00 | 3.85% | 312.00 | 330.00 | 312.00 | 77,369 |
| Nov 19 2024 | 312.00 | 4.00 | 1.30% | 310.00 | 312.00 | 304.00 | 1,563,791 |
| Nov 18 2024 | 308.00 | 2.00 | 0.65% | 298.00 | 310.00 | 298.00 | 473,944 |
| Nov 15 2024 | 306.00 | 4.00 | 1.32% | 302.00 | 306.00 | 302.00 | 533,552 |
| Nov 14 2024 | 302.00 | -4.00 | -1.31% | 298.00 | 302.00 | 298.00 | 18,139 |
| Nov 13 2024 | 306.00 | -2.00 | -0.65% | 300.00 | 310.00 | 294.00 | 93,673 |
| Nov 12 2024 | 308.00 | 2.00 | 0.65% | 314.00 | 318.00 | 308.00 | 81,575 |
| Nov 11 2024 | 306.00 | -12.00 | -3.77% | 320.00 | 320.00 | 306.00 | 287,424 |
| Nov 08 2024 | 318.00 | -2.00 | -0.63% | 320.00 | 320.00 | 314.00 | 109,507 |
| Nov 07 2024 | 320.00 | 2.00 | 0.63% | 320.00 | 320.00 | 316.00 | 88,021 |
| Nov 06 2024 | 318.00 | 6.00 | 1.92% | 310.00 | 320.00 | 310.00 | 19,923 |
| Nov 05 2024 | 312.00 | -16.00 | -4.88% | 330.00 | 330.00 | 312.00 | 53,423 |
| Nov 04 2024 | 328.00 | 0.00 | 0.00% | 330.00 | 330.00 | 324.00 | 31,662 |
| Nov 01 2024 | 328.00 | -4.00 | -1.20% | 336.00 | 336.00 | 328.00 | 568,031 |
| Oct 31 2024 | 332.00 | 2.00 | 0.61% | 336.00 | 336.00 | 332.00 | 345,609 |
| Oct 30 2024 | 330.00 | 0.00 | 0.00% | 328.00 | 332.00 | 328.00 | 168,068 |
| Oct 29 2024 | 330.00 | 4.00 | 1.23% | 322.00 | 334.00 | 322.00 | 129,370 |
| Oct 28 2024 | 326.00 | -2.00 | -0.61% | 336.00 | 336.00 | 326.00 | 64,411 |
| Oct 25 2024 | 328.00 | -2.00 | -0.61% | 330.00 | 330.00 | 326.00 | 45,294 |
| Oct 24 2024 | 330.00 | -2.00 | -0.60% | 330.00 | 338.00 | 330.00 | 685,537 |
| Oct 23 2024 | 332.00 | -2.00 | -0.60% | 334.00 | 334.00 | 330.00 | 27,803 |
| Oct 22 2024 | 334.00 | -22.00 | -6.18% | 356.00 | 356.00 | 334.00 | 133,962 |
| Oct 21 2024 | 356.00 | 0.00 | 0.00% | 356.00 | 356.00 | 352.00 | 34,179 |
| Oct 18 2024 | 356.00 | 2.00 | 0.56% | 358.00 | 358.00 | 354.00 | 134,065 |
| Oct 17 2024 | 354.00 | -6.00 | -1.67% | 354.00 | 356.00 | 354.00 | 8,122 |
| Oct 16 2024 | 360.00 | -2.00 | -0.55% | 364.00 | 364.00 | 358.00 | 163,347 |
| Oct 15 2024 | 362.00 | -2.00 | -0.55% | 358.00 | 364.00 | 356.00 | 207,423 |
| Oct 14 2024 | 364.00 | 8.00 | 2.25% | 360.00 | 370.00 | 354.00 | 322,788 |
| Oct 11 2024 | 356.00 | -2.00 | -0.56% | 350.00 | 362.00 | 350.00 | 123,919 |
| Oct 10 2024 | 358.00 | 8.00 | 2.29% | 360.00 | 360.00 | 350.00 | 37,149 |
| Oct 09 2024 | 350.00 | -4.00 | -1.13% | 356.00 | 356.00 | 350.00 | 51,825 |
| Oct 08 2024 | 354.00 | -6.00 | -1.67% | 362.00 | 362.00 | 350.00 | 79,680 |
| Oct 07 2024 | 360.00 | -2.00 | -0.55% | 362.00 | 362.00 | 360.00 | 4,856 |
| Oct 04 2024 | 362.00 | 2.00 | 0.56% | 368.00 | 370.00 | 362.00 | 131,952 |
| Oct 03 2024 | 360.00 | 2.00 | 0.56% | 362.00 | 368.00 | 356.00 | 208,542 |
| Oct 02 2024 | 358.00 | -2.00 | -0.56% | 364.00 | 364.00 | 356.00 | 14,464 |
| Oct 01 2024 | 360.00 | -4.00 | -1.10% | 362.00 | 364.00 | 356.00 | 48,746 |
| Sep 30 2024 | 364.00 | -6.00 | -1.62% | 362.00 | 380.00 | 362.00 | 41,624 |
| Sep 27 2024 | 370.00 | -2.00 | -0.54% | 378.00 | 378.00 | 364.00 | 42,975 |
| Sep 26 2024 | 372.00 | 10.00 | 2.76% | 370.00 | 372.00 | 364.00 | 123,713 |
