Advertisement
U.S. Markets close in 16 mins

Zalando SE (ZAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
29.79+0.36 (+1.22%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202429.3529.8929.3029.7929.791,081,505
Nov 22, 202427.8729.7127.8029.4329.431,125,200
Nov 21, 202427.3627.7527.2327.6727.67859,925
Nov 20, 202427.4627.9227.3027.3227.32789,767
Nov 19, 202427.4327.5326.9327.2527.25759,407
Nov 18, 202427.3527.3527.3527.3527.35-
Nov 15, 202427.3527.3527.3527.3527.35-
Nov 14, 202427.4327.5526.7727.3527.35617,942
Nov 13, 202427.4027.8827.2427.5127.51659,555
Nov 12, 202427.3627.6226.9727.5427.54787,708
Nov 11, 202427.6427.9427.1227.6727.67761,996
Nov 08, 202426.7027.2926.5027.2027.20644,076
Nov 07, 202426.0726.7626.0726.6426.64936,030
Nov 06, 202427.7727.7725.7926.0926.091,319,176
Nov 05, 202427.8728.2526.8927.7727.771,697,095
Nov 04, 202428.0028.4227.8528.0628.06776,811
Nov 01, 202427.7028.1127.4428.0028.00722,068
Oct 31, 202428.5128.5127.4227.6227.621,082,717
Oct 30, 202428.4928.9528.4228.7128.71678,039
Oct 29, 202429.0129.0328.2728.6128.61673,621
Oct 28, 202429.1829.4328.8528.9028.90452,234
Oct 25, 202428.7929.2728.6529.1329.13466,681
Oct 24, 202428.5029.0628.2628.6328.63766,265
Oct 23, 202429.5029.5328.6828.7328.73739,530
Oct 22, 202429.4529.7429.1229.5129.51648,405
Oct 21, 202429.9729.9729.3829.6529.65578,230
Oct 18, 202430.5930.6129.9129.9129.91651,361
Oct 17, 202430.2630.8230.0230.4630.46977,765
Oct 16, 202430.2530.6030.1130.4030.40431,006
Oct 15, 202430.3930.6329.5730.5230.52935,239
Oct 14, 202429.8430.5729.8430.3930.39748,209
Oct 11, 202430.2930.6329.6930.2030.201,709,578
Oct 10, 202429.6529.6529.6529.6529.65-
Oct 09, 202429.1929.9229.1929.6529.65770,571
Oct 08, 202428.7828.7828.7828.7828.78-
Oct 07, 202429.2629.3428.7328.7828.78733,585
Oct 04, 202429.2129.7629.0929.1529.15584,905
Oct 03, 202428.9329.2128.5529.1829.18443,793
Oct 02, 202429.2529.4128.5828.8628.86650,330
Oct 01, 202429.7329.9828.8029.0029.001,007,419
Sep 30, 202429.6130.0628.9629.6229.621,145,293
Sep 27, 202429.4230.1329.4229.7029.701,040,289
Sep 26, 202428.3029.3328.3028.9128.911,202,811
Sep 25, 202428.1328.5027.9328.2128.21928,757
Sep 24, 202428.0528.3527.7728.3028.301,247,937
Sep 23, 202427.0427.7127.0427.6827.68941,273
Sep 20, 202426.6526.9726.3126.8326.831,554,114
Sep 19, 202426.8027.1126.5026.6526.651,164,546
Sep 18, 202425.6226.3425.5526.1526.151,036,052
Sep 17, 202424.1825.8724.1525.7625.761,480,177
Sep 16, 202423.4724.0023.2424.0024.00797,931
Sep 13, 202421.3521.3521.3521.3521.35-
Sep 12, 202421.8721.8820.9521.3521.351,202,307
Sep 11, 202421.7321.7321.0721.3221.321,641,780
Sep 10, 202422.0022.0921.5821.6221.62887,220
Sep 09, 202422.2822.4821.8422.0422.04439,619
Sep 06, 202422.4922.5222.0122.1522.15700,153
Sep 05, 202422.4322.8722.4022.4922.49613,569
Sep 04, 202422.5022.7622.3522.6622.66569,668
Sep 03, 202422.7023.0722.5322.8722.87558,524
Sep 02, 202423.3223.3322.7122.7122.71888,688
Aug 30, 202424.0024.0723.3723.4423.441,726,195
Aug 29, 202423.9124.2323.8424.0324.03747,788
Aug 28, 202424.6724.8223.8223.9923.99796,503
Aug 27, 202424.8725.1424.5124.6324.63478,480
Aug 26, 202424.9925.0824.7924.8924.89485,427
Aug 23, 202424.3824.9224.3524.7724.771,059,867
Aug 22, 202424.3024.5724.3024.3924.39870,433
Aug 21, 202424.0824.3224.0524.2524.25717,996
Aug 20, 202423.8524.3323.8524.1024.101,129,951
Aug 19, 202423.1224.0423.1223.9023.901,114,294
Aug 16, 202423.0023.3022.8323.2023.20993,860
Aug 15, 202422.5422.9522.2122.9522.951,108,446
Aug 14, 202423.0023.1722.4122.4122.411,083,369
Aug 13, 202422.7923.0122.5222.8822.88632,597
Aug 12, 202422.7823.1022.7522.8822.88526,906
Aug 09, 202422.7023.1322.6422.7922.79913,291
Aug 08, 202421.6922.8121.4822.7422.74891,808
Aug 07, 202421.5222.2021.0822.1122.111,443,180
Aug 06, 202423.0223.5121.0921.5821.581,692,753
Aug 05, 202421.3322.0720.9022.0022.001,975,222
Aug 02, 202424.0924.4522.9822.9822.981,369,279
Aug 01, 202423.7024.9123.7024.4424.44839,192
Jul 31, 202424.3224.6723.7023.7123.71700,247
Jul 30, 202423.9324.5323.9124.0624.06938,325
Jul 29, 202424.4924.9123.7623.8623.86577,051
Jul 26, 202423.7024.2523.5924.0724.07730,017
Jul 25, 202423.1023.7122.8923.6923.69665,307
Jul 24, 202423.0023.5222.7523.4723.47567,142
Jul 23, 202423.1823.3823.0223.2123.21379,281
Jul 22, 202423.3423.6423.0723.3123.31380,995
Jul 19, 202424.0124.0923.2023.2923.29639,161
Jul 18, 202424.1624.4623.4624.2524.25631,731
Jul 17, 202424.3024.5523.8124.0924.09571,076
Jul 16, 202424.2324.5223.9924.5224.52764,406
Jul 15, 202424.2224.5823.9924.5124.51629,674
Jul 12, 202424.1224.4924.0224.3624.36541,762
Jul 11, 202424.0724.2223.7824.0024.00560,969
Jul 10, 202423.6223.9323.2323.8423.84516,182
Jul 09, 202423.5823.7223.1723.3923.39666,876
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...