S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
Europe
EU
ETC Issuance GmbH (ZETH)
ETC Issuance GmbH (ZETH) Historical

ZETH ETC Issuance GmbH

33.803

-0.318 (-0.93%)

Last Updated: 03:32:31

Delayed by 15 minutes

ZETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	34.121	-0.23	-0.67%	33.736	36.684	33.644	2,544
May 27 2024	34.35	1.84	5.66%	37.115	37.115	34.229	135
May 24 2024	32.509	-0.50	-1.53%	34.984	34.984	32.298	2,840
May 23 2024	33.013	0.37	1.14%	36.036	36.036	33.013	135
May 22 2024	32.642	-0.47	-1.42%	32.988	35.892	32.642	2,286
May 21 2024	33.111	5.99	22.10%	31.996	33.216	31.996	82
May 20 2024	27.118	0.66	2.50%	26.491	29.277	26.491	125
May 17 2024	26.457	0.53	2.06%	26.024	28.264	26.024	88
May 16 2024	25.924	0.39	1.53%	28.74	28.74	25.924	256
May 15 2024	25.534	-0.36	-1.37%	25.534	27.658	25.534	2
May 14 2024	25.889	0.00	0.00%	25.889	25.889	25.889	0
May 13 2024	25.889	-0.91	-3.39%	27.846	27.846	25.889	0
May 10 2024	26.798	0.30	1.14%	26.962	29.041	26.798	38
May 09 2024	26.495	-0.21	-0.78%	26.565	28.509	26.495	46
May 08 2024	26.703	-0.49	-1.78%	28.742	28.742	26.703	26
May 07 2024	27.188	-1.17	-4.12%	27.177	29.296	27.177	854
May 06 2024	28.355	2.04	7.74%	28.136	30.289	28.136	71
May 03 2024	26.317	0.40	1.52%	26.521	28.457	26.317	1,772
May 02 2024	25.922	-0.81	-3.04%	27.766	27.909	25.922	882
Apr 30 2024	26.735	-1.50	-5.30%	30.20	30.20	26.735	93
Apr 29 2024	28.23	0.32	1.13%	30.223	30.223	28.23	0
Apr 26 2024	27.915	0.15	0.55%	29.874	29.874	27.832	5
Apr 25 2024	27.763	-1.03	-3.58%	30.052	30.052	27.763	805
Apr 24 2024	28.793	0.37	1.31%	30.999	30.999	28.793	82
Apr 23 2024	28.422	-0.06	-0.21%	30.268	30.268	28.422	0
Apr 22 2024	28.481	0.88	3.19%	30.695	30.695	28.481	92
Apr 19 2024	27.601	0.79	2.95%	27.89	29.686	27.601	356
Apr 18 2024	26.81	0.13	0.51%	26.54	28.307	26.54	58
Apr 17 2024	26.675	-0.95	-3.43%	27.705	29.457	26.675	400
Apr 16 2024	27.622	-1.40	-4.83%	29.448	29.448	27.622	16
Apr 15 2024	29.023	-2.42	-7.71%	28.978	29.023	28.978	705
Apr 12 2024	31.447	-0.36	-1.14%	33.732	33.732	31.402	62
Apr 11 2024	31.811	0.94	3.04%	31.811	34.143	31.811	0
Apr 10 2024	30.871	-1.19	-3.71%	33.759	33.759	30.871	6
Apr 09 2024	32.061	0.09	0.30%	34.782	34.782	32.061	0
Apr 08 2024	31.966	3.18	11.03%	30.245	34.081	30.245	773
Apr 05 2024	28.79	-0.60	-2.05%	28.941	31.343	28.65	9,400
Apr 04 2024	29.393	-0.03	-0.12%	29.088	31.542	29.088	3,170
Apr 03 2024	29.427	-0.08	-0.28%	29.307	31.554	29.23	1,750
Apr 02 2024	29.51	-2.11	-6.68%	30.136	30.136	29.51	2,666
Mar 28 2024	31.623	0.16	0.52%	34.229	34.229	31.594	93
Mar 27 2024	31.46	-0.30	-0.94%	31.481	34.04	31.46	1,200
Mar 26 2024	31.76	0.22	0.69%	34.795	34.795	31.76	110
Mar 25 2024	31.541	1.95	6.58%	30.451	32.937	30.451	3
Mar 22 2024	29.595	-1.51	-4.86%	33.528	33.528	29.595	430
Mar 21 2024	31.107	2.08	7.17%	31.313	31.406	30.885	3,227
Mar 20 2024	29.026	0.87	3.09%	28.229	30.645	28.229	996
Mar 19 2024	28.157	-2.70	-8.76%	28.821	28.888	28.157	2,039
Mar 18 2024	30.86	-1.63	-5.01%	31.696	34.518	30.83	803
Mar 15 2024	32.489	-1.40	-4.12%	32.933	35.873	31.831	1,080
Mar 14 2024	33.885	-1.04	-2.97%	37.945	37.945	33.885	65
Mar 13 2024	34.922	0.07	0.21%	38.608	38.608	34.921	1,188
Mar 12 2024	34.85	-0.51	-1.43%	39.205	39.205	34.85	49
Mar 11 2024	35.355	1.88	5.62%	37.95	37.95	34.824	1,292
Mar 08 2024	33.475	0.16	0.48%	34.326	37.805	33.475	711
Mar 07 2024	33.316	0.03	0.10%	36.421	36.423	33.177	125
Mar 06 2024	33.282	0.82	2.52%	33.395	36.50	33.128	832
Mar 05 2024	32.465	1.32	4.22%	32.64	36.313	32.244	258
Mar 04 2024	31.149	1.19	3.96%	30.716	33.796	30.716	831
Mar 01 2024	29.962	-0.54	-1.78%	29.781	32.204	29.781	4,150
Feb 29 2024	30.506	0.67	2.24%	30.699	33.305	30.469	4,079

Republic of Italy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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