XETRA - Delayed Quote EUR
Zalando SE (ZAL.DE)
At close: October 31 at 5:35 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 31, 2024 | 28.51 | 28.51 | 27.42 | 27.62 | 27.62 | 1,082,717 |
Oct 30, 2024 | 28.49 | 28.95 | 28.42 | 28.71 | 28.71 | 678,039 |
Oct 29, 2024 | 29.01 | 29.03 | 28.27 | 28.61 | 28.61 | 673,621 |
Oct 28, 2024 | 29.18 | 29.43 | 28.85 | 28.90 | 28.90 | 452,234 |
Oct 25, 2024 | 28.79 | 29.27 | 28.65 | 29.13 | 29.13 | 466,681 |
Oct 24, 2024 | 28.50 | 29.06 | 28.26 | 28.63 | 28.63 | 766,265 |
Oct 23, 2024 | 29.50 | 29.53 | 28.68 | 28.73 | 28.73 | 739,530 |
Oct 22, 2024 | 29.45 | 29.74 | 29.12 | 29.51 | 29.51 | 648,405 |
Oct 21, 2024 | 29.97 | 29.97 | 29.38 | 29.65 | 29.65 | 578,230 |
Oct 18, 2024 | 30.59 | 30.61 | 29.91 | 29.91 | 29.91 | 651,361 |
Oct 17, 2024 | 30.26 | 30.82 | 30.02 | 30.46 | 30.46 | 977,765 |
Oct 16, 2024 | 30.25 | 30.60 | 30.11 | 30.40 | 30.40 | 431,006 |
Oct 15, 2024 | 30.39 | 30.63 | 29.57 | 30.52 | 30.52 | 935,239 |
Oct 14, 2024 | 29.84 | 30.57 | 29.84 | 30.39 | 30.39 | 748,209 |
Oct 11, 2024 | 30.29 | 30.63 | 29.69 | 30.20 | 30.20 | 1,709,578 |
Oct 10, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Oct 9, 2024 | 29.19 | 29.92 | 29.19 | 29.65 | 29.65 | 770,571 |
Oct 8, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Oct 7, 2024 | 29.26 | 29.34 | 28.73 | 28.78 | 28.78 | 733,585 |
Oct 4, 2024 | 29.21 | 29.76 | 29.09 | 29.15 | 29.15 | 584,905 |
Oct 3, 2024 | 28.93 | 29.21 | 28.55 | 29.18 | 29.18 | 443,793 |
Oct 2, 2024 | 29.25 | 29.41 | 28.58 | 28.86 | 28.86 | 650,330 |
Oct 1, 2024 | 29.73 | 29.98 | 28.80 | 29.00 | 29.00 | 1,007,419 |
Sep 30, 2024 | 29.61 | 30.06 | 28.96 | 29.62 | 29.62 | 1,145,293 |
Sep 27, 2024 | 29.42 | 30.13 | 29.42 | 29.70 | 29.70 | 1,040,289 |
Sep 26, 2024 | 28.30 | 29.33 | 28.30 | 28.91 | 28.91 | 1,202,811 |
Sep 25, 2024 | 28.13 | 28.50 | 27.93 | 28.21 | 28.21 | 928,757 |
Sep 24, 2024 | 28.05 | 28.35 | 27.77 | 28.30 | 28.30 | 1,247,937 |
Sep 23, 2024 | 27.04 | 27.71 | 27.04 | 27.68 | 27.68 | 941,273 |
Sep 20, 2024 | 26.65 | 26.97 | 26.31 | 26.83 | 26.83 | 1,554,114 |
Sep 19, 2024 | 26.80 | 27.11 | 26.50 | 26.65 | 26.65 | 1,164,546 |
Sep 18, 2024 | 25.62 | 26.34 | 25.55 | 26.15 | 26.15 | 1,036,052 |
Sep 17, 2024 | 24.18 | 25.87 | 24.15 | 25.76 | 25.76 | 1,480,177 |
Sep 16, 2024 | 23.47 | 24.00 | 23.24 | 24.00 | 24.00 | 797,931 |
Sep 13, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Sep 12, 2024 | 21.87 | 21.88 | 20.95 | 21.35 | 21.35 | 1,202,307 |
Sep 11, 2024 | 21.73 | 21.73 | 21.07 | 21.32 | 21.32 | 1,641,780 |
Sep 10, 2024 | 22.00 | 22.09 | 21.58 | 21.62 | 21.62 | 887,220 |
Sep 9, 2024 | 22.28 | 22.48 | 21.84 | 22.04 | 22.04 | 439,619 |
Sep 6, 2024 | 22.49 | 22.52 | 22.01 | 22.15 | 22.15 | 700,153 |
Sep 5, 2024 | 22.43 | 22.87 | 22.40 | 22.49 | 22.49 | 613,569 |
Sep 4, 2024 | 22.50 | 22.76 | 22.35 | 22.66 | 22.66 | 569,668 |
Sep 3, 2024 | 22.70 | 23.07 | 22.53 | 22.87 | 22.87 | 558,524 |
Sep 2, 2024 | 23.32 | 23.33 | 22.71 | 22.71 | 22.71 | 888,688 |
Aug 30, 2024 | 24.00 | 24.07 | 23.37 | 23.44 | 23.44 | 1,726,195 |
Aug 29, 2024 | 23.91 | 24.23 | 23.84 | 24.03 | 24.03 | 747,788 |
Aug 28, 2024 | 24.67 | 24.82 | 23.82 | 23.99 | 23.99 | 796,503 |
Aug 27, 2024 | 24.87 | 25.14 | 24.51 | 24.63 | 24.63 | 478,480 |
Aug 26, 2024 | 24.99 | 25.08 | 24.79 | 24.89 | 24.89 | 485,427 |
Aug 23, 2024 | 24.38 | 24.92 | 24.35 | 24.77 | 24.77 | 1,059,867 |
Aug 22, 2024 | 24.30 | 24.57 | 24.30 | 24.39 | 24.39 | 870,433 |
Aug 21, 2024 | 24.08 | 24.32 | 24.05 | 24.25 | 24.25 | 717,996 |
Aug 20, 2024 | 23.85 | 24.33 | 23.85 | 24.10 | 24.10 | 1,129,951 |
Aug 19, 2024 | 23.12 | 24.04 | 23.12 | 23.90 | 23.90 | 1,114,294 |
Aug 16, 2024 | 23.00 | 23.30 | 22.83 | 23.20 | 23.20 | 993,860 |
Aug 15, 2024 | 22.54 | 22.95 | 22.21 | 22.95 | 22.95 | 1,108,446 |
Aug 14, 2024 | 23.00 | 23.17 | 22.41 | 22.41 | 22.41 | 1,083,369 |
Aug 13, 2024 | 22.79 | 23.01 | 22.52 | 22.88 | 22.88 | 632,597 |
Aug 12, 2024 | 22.78 | 23.10 | 22.75 | 22.88 | 22.88 | 526,906 |
Aug 9, 2024 | 22.70 | 23.13 | 22.64 | 22.79 | 22.79 | 913,291 |
Aug 8, 2024 | 21.69 | 22.81 | 21.48 | 22.74 | 22.74 | 891,808 |
Aug 7, 2024 | 21.52 | 22.20 | 21.08 | 22.11 | 22.11 | 1,443,180 |
Aug 6, 2024 | 23.02 | 23.51 | 21.09 | 21.58 | 21.58 | 1,692,753 |
Aug 5, 2024 | 21.33 | 22.07 | 20.90 | 22.00 | 22.00 | 1,975,222 |
Aug 2, 2024 | 24.09 | 24.45 | 22.98 | 22.98 | 22.98 | 1,369,279 |
Aug 1, 2024 | 23.70 | 24.91 | 23.70 | 24.44 | 24.44 | 839,192 |
Jul 31, 2024 | 24.32 | 24.67 | 23.70 | 23.71 | 23.71 | 700,247 |
Jul 30, 2024 | 23.93 | 24.53 | 23.91 | 24.06 | 24.06 | 938,325 |
Jul 29, 2024 | 24.49 | 24.91 | 23.76 | 23.86 | 23.86 | 577,051 |
Jul 26, 2024 | 23.70 | 24.25 | 23.59 | 24.07 | 24.07 | 730,017 |
Jul 25, 2024 | 23.10 | 23.71 | 22.89 | 23.69 | 23.69 | 665,307 |
Jul 24, 2024 | 23.00 | 23.52 | 22.75 | 23.47 | 23.47 | 567,142 |
Jul 23, 2024 | 23.18 | 23.38 | 23.02 | 23.21 | 23.21 | 379,281 |
Jul 22, 2024 | 23.34 | 23.64 | 23.07 | 23.31 | 23.31 | 380,995 |
Jul 19, 2024 | 24.01 | 24.09 | 23.20 | 23.29 | 23.29 | 639,161 |
Jul 18, 2024 | 24.16 | 24.46 | 23.46 | 24.25 | 24.25 | 631,731 |
Jul 17, 2024 | 24.30 | 24.55 | 23.81 | 24.09 | 24.09 | 571,076 |
Jul 16, 2024 | 24.23 | 24.52 | 23.99 | 24.52 | 24.52 | 764,406 |
Jul 15, 2024 | 24.22 | 24.58 | 23.99 | 24.51 | 24.51 | 629,674 |
Jul 12, 2024 | 24.12 | 24.49 | 24.02 | 24.36 | 24.36 | 541,762 |
Jul 11, 2024 | 24.07 | 24.22 | 23.78 | 24.00 | 24.00 | 560,969 |
Jul 10, 2024 | 23.62 | 23.93 | 23.23 | 23.84 | 23.84 | 516,182 |
Jul 9, 2024 | 23.58 | 23.72 | 23.17 | 23.39 | 23.39 | 666,876 |
Jul 8, 2024 | 23.73 | 23.96 | 23.57 | 23.59 | 23.59 | 484,717 |
Jul 5, 2024 | 23.40 | 24.20 | 23.30 | 23.83 | 23.83 | 630,409 |
Jul 4, 2024 | 23.18 | 23.65 | 23.08 | 23.40 | 23.40 | 532,372 |
Jul 3, 2024 | 22.90 | 23.74 | 22.90 | 23.24 | 23.24 | 1,314,194 |
Jul 2, 2024 | 22.98 | 23.77 | 22.58 | 22.67 | 22.67 | 1,321,380 |
Jul 1, 2024 | 22.39 | 23.33 | 22.39 | 22.85 | 22.85 | 1,347,863 |
Jun 28, 2024 | 21.35 | 22.00 | 20.95 | 21.89 | 21.89 | 1,265,238 |
Jun 27, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Jun 26, 2024 | 22.19 | 22.47 | 21.51 | 21.80 | 21.80 | 780,185 |
Jun 25, 2024 | 21.80 | 22.22 | 21.62 | 21.99 | 21.99 | 1,000,556 |
Jun 24, 2024 | 21.15 | 21.82 | 20.26 | 21.67 | 21.67 | 2,142,250 |
Jun 21, 2024 | 22.63 | 22.87 | 22.30 | 22.54 | 22.54 | 2,059,490 |
Jun 20, 2024 | 22.55 | 22.80 | 22.43 | 22.63 | 22.63 | 910,063 |
Jun 19, 2024 | 22.79 | 22.79 | 22.09 | 22.48 | 22.48 | 869,933 |
Jun 18, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Jun 17, 2024 | 22.35 | 22.78 | 22.11 | 22.77 | 22.77 | 1,084,480 |
Jun 14, 2024 | 22.46 | 22.64 | 21.95 | 22.15 | 22.15 | 1,142,584 |
Jun 13, 2024 | 23.27 | 23.27 | 22.54 | 22.54 | 22.54 | 1,071,146 |
Jun 12, 2024 | 22.99 | 23.62 | 22.93 | 23.40 | 23.40 | 1,147,294 |
Jun 11, 2024 | 23.31 | 23.55 | 22.74 | 22.91 | 22.91 | 998,908 |
Jun 10, 2024 | 22.95 | 23.61 | 22.74 | 23.28 | 23.28 | 1,157,054 |
Jun 7, 2024 | 24.19 | 24.29 | 23.42 | 23.42 | 23.42 | 1,293,041 |
Jun 6, 2024 | 24.05 | 24.45 | 23.80 | 24.15 | 24.15 | 450,400 |
Jun 5, 2024 | 24.83 | 24.94 | 23.72 | 24.15 | 24.15 | 991,429 |
Jun 4, 2024 | 24.26 | 24.74 | 24.07 | 24.37 | 24.37 | 739,536 |
Jun 3, 2024 | 24.50 | 24.55 | 24.20 | 24.41 | 24.41 | 661,441 |
May 31, 2024 | 24.08 | 24.47 | 23.72 | 24.25 | 24.25 | 1,456,969 |
May 30, 2024 | 23.93 | 24.43 | 23.93 | 24.27 | 24.27 | 558,574 |
May 29, 2024 | 23.94 | 24.46 | 23.84 | 24.11 | 24.11 | 1,048,054 |
May 28, 2024 | 24.08 | 24.19 | 23.77 | 24.03 | 24.03 | 469,997 |
May 27, 2024 | 23.64 | 24.05 | 23.62 | 24.05 | 24.05 | 400,362 |
May 24, 2024 | 22.99 | 23.88 | 22.80 | 23.62 | 23.62 | 788,823 |
May 23, 2024 | 23.62 | 23.79 | 23.25 | 23.25 | 23.25 | 1,008,196 |
May 22, 2024 | 23.74 | 24.07 | 23.61 | 23.68 | 23.68 | 1,059,922 |
May 21, 2024 | 24.05 | 24.17 | 23.90 | 23.96 | 23.96 | 682,077 |
May 20, 2024 | 24.13 | 24.56 | 23.72 | 24.27 | 24.27 | 866,997 |
May 17, 2024 | 25.02 | 25.16 | 24.06 | 24.31 | 24.31 | 1,537,368 |
May 16, 2024 | 25.25 | 25.66 | 24.99 | 25.25 | 25.25 | 1,150,498 |
May 15, 2024 | 24.57 | 25.04 | 24.28 | 25.01 | 25.01 | 1,009,585 |
May 14, 2024 | 24.85 | 24.96 | 24.26 | 24.65 | 24.65 | 939,777 |
May 13, 2024 | 25.00 | 25.20 | 24.39 | 24.75 | 24.75 | 861,843 |
May 10, 2024 | 25.20 | 25.45 | 24.95 | 25.24 | 25.24 | 1,794,792 |
May 9, 2024 | 24.89 | 25.11 | 24.41 | 24.43 | 24.43 | 952,383 |
May 8, 2024 | 26.27 | 26.38 | 24.93 | 25.16 | 25.16 | 1,341,962 |
May 7, 2024 | 25.00 | 26.77 | 25.00 | 26.51 | 26.51 | 2,358,350 |
May 6, 2024 | 24.03 | 24.62 | 23.59 | 24.44 | 24.44 | 1,064,742 |
May 3, 2024 | 23.61 | 24.00 | 23.12 | 23.81 | 23.81 | 2,404,580 |
May 2, 2024 | 24.77 | 25.04 | 23.11 | 23.51 | 23.51 | 1,779,430 |
Apr 30, 2024 | 25.61 | 25.62 | 24.24 | 24.66 | 24.66 | 1,132,531 |
Apr 29, 2024 | 25.56 | 25.79 | 25.20 | 25.53 | 25.53 | 605,169 |
Apr 26, 2024 | 25.15 | 25.50 | 25.01 | 25.30 | 25.30 | 607,348 |
Apr 25, 2024 | 25.36 | 25.46 | 24.81 | 24.98 | 24.98 | 1,173,236 |
Apr 24, 2024 | 26.46 | 26.49 | 25.34 | 25.39 | 25.39 | 1,184,625 |
Apr 23, 2024 | 26.30 | 26.56 | 26.19 | 26.44 | 26.44 | 766,397 |
Apr 22, 2024 | 27.16 | 27.41 | 26.17 | 26.17 | 26.17 | 1,156,653 |
Apr 19, 2024 | 26.58 | 26.97 | 26.51 | 26.92 | 26.92 | 1,493,023 |
Apr 18, 2024 | 27.50 | 27.65 | 26.51 | 27.06 | 27.06 | 1,233,289 |
Apr 17, 2024 | 26.67 | 27.42 | 26.52 | 27.34 | 27.34 | 1,115,355 |
Apr 16, 2024 | 26.38 | 27.11 | 26.28 | 26.92 | 26.92 | 1,082,511 |
Apr 15, 2024 | 26.30 | 27.38 | 26.29 | 26.89 | 26.89 | 1,359,220 |
Apr 12, 2024 | 26.90 | 27.16 | 26.26 | 26.55 | 26.55 | 1,095,985 |
Apr 11, 2024 | 25.85 | 27.11 | 25.85 | 26.52 | 26.52 | 1,411,699 |
Apr 10, 2024 | 26.20 | 27.09 | 25.84 | 26.08 | 26.08 | 2,091,956 |
Apr 9, 2024 | 26.02 | 26.62 | 25.75 | 25.97 | 25.97 | 1,238,167 |
Apr 8, 2024 | 25.35 | 26.31 | 25.05 | 26.02 | 26.02 | 1,622,833 |
Apr 5, 2024 | 25.00 | 25.20 | 24.23 | 24.23 | 24.23 | 1,330,230 |
Apr 4, 2024 | 25.60 | 25.83 | 25.28 | 25.70 | 25.70 | 806,088 |
Apr 3, 2024 | 25.45 | 25.85 | 25.30 | 25.66 | 25.66 | 1,021,204 |
Apr 2, 2024 | 26.42 | 26.50 | 25.48 | 25.66 | 25.66 | 1,610,031 |
Mar 28, 2024 | 26.65 | 26.81 | 26.29 | 26.49 | 26.49 | 1,215,921 |
Mar 27, 2024 | 25.31 | 26.82 | 25.30 | 26.46 | 26.46 | 2,575,826 |
Mar 26, 2024 | 25.04 | 25.70 | 24.75 | 25.33 | 25.33 | 1,721,108 |
Mar 25, 2024 | 24.62 | 25.23 | 24.44 | 25.12 | 25.12 | 1,721,555 |
Mar 22, 2024 | 24.10 | 24.80 | 24.00 | 24.66 | 24.66 | 1,680,812 |
Mar 21, 2024 | 24.04 | 24.41 | 23.84 | 24.07 | 24.07 | 1,944,928 |
Mar 20, 2024 | 23.04 | 23.57 | 22.63 | 23.34 | 23.34 | 1,506,806 |
Mar 19, 2024 | 22.50 | 23.07 | 22.12 | 23.07 | 23.07 | 1,496,335 |
Mar 18, 2024 | 22.33 | 23.10 | 22.33 | 22.56 | 22.56 | 2,129,975 |
Mar 15, 2024 | 21.94 | 22.98 | 21.92 | 22.21 | 22.21 | 3,299,984 |
Mar 14, 2024 | 22.63 | 22.76 | 21.62 | 22.11 | 22.11 | 2,874,124 |
Mar 13, 2024 | 21.00 | 22.89 | 20.94 | 22.77 | 22.77 | 6,775,318 |
Mar 12, 2024 | 18.70 | 19.50 | 18.70 | 19.15 | 19.15 | 1,993,013 |
Mar 11, 2024 | 19.00 | 19.60 | 18.43 | 18.57 | 18.57 | 1,777,364 |
Mar 8, 2024 | 19.34 | 19.40 | 18.92 | 19.05 | 19.05 | 1,601,678 |
Mar 7, 2024 | 19.18 | 19.83 | 18.82 | 19.40 | 19.40 | 1,699,712 |
Mar 6, 2024 | 18.93 | 19.99 | 18.84 | 19.53 | 19.53 | 1,553,082 |
Mar 5, 2024 | 18.90 | 19.20 | 18.90 | 18.92 | 18.92 | 768,956 |
Mar 4, 2024 | 19.73 | 19.75 | 18.95 | 19.14 | 19.14 | 1,220,702 |
Mar 1, 2024 | 19.54 | 19.83 | 19.36 | 19.80 | 19.80 | 943,166 |
Feb 29, 2024 | 19.53 | 20.03 | 19.11 | 19.52 | 19.52 | 2,243,692 |
Feb 28, 2024 | 19.27 | 19.47 | 18.90 | 19.44 | 19.44 | 1,024,816 |
Feb 27, 2024 | 19.11 | 19.90 | 19.07 | 19.35 | 19.35 | 1,574,733 |
Feb 26, 2024 | 19.74 | 19.79 | 18.83 | 19.12 | 19.12 | 1,491,583 |
Feb 23, 2024 | 19.24 | 19.43 | 18.75 | 19.38 | 19.38 | 1,128,918 |
Feb 22, 2024 | 19.64 | 19.73 | 19.15 | 19.23 | 19.23 | 1,361,175 |
Feb 21, 2024 | 19.65 | 20.01 | 19.19 | 19.50 | 19.50 | 1,078,596 |
Feb 20, 2024 | 19.50 | 19.74 | 19.42 | 19.65 | 19.65 | 524,469 |
Feb 19, 2024 | 19.63 | 19.80 | 19.50 | 19.58 | 19.58 | 702,494 |
Feb 16, 2024 | 20.19 | 20.46 | 19.74 | 19.82 | 19.82 | 1,616,758 |
Feb 15, 2024 | 19.75 | 20.41 | 19.61 | 20.02 | 20.02 | 1,559,384 |
Feb 14, 2024 | 19.08 | 19.58 | 18.98 | 19.56 | 19.56 | 771,704 |
Feb 13, 2024 | 19.40 | 19.69 | 18.85 | 19.27 | 19.27 | 1,176,344 |
Feb 12, 2024 | 19.05 | 19.90 | 19.01 | 19.62 | 19.62 | 1,448,138 |
Feb 9, 2024 | 18.85 | 19.16 | 18.74 | 18.98 | 18.98 | 773,354 |
Feb 8, 2024 | 18.78 | 19.22 | 18.77 | 19.02 | 19.02 | 1,020,187 |
Feb 7, 2024 | 18.68 | 19.01 | 18.58 | 18.73 | 18.73 | 1,194,273 |
Feb 6, 2024 | 18.41 | 18.74 | 18.17 | 18.67 | 18.67 | 1,158,933 |
Feb 5, 2024 | 18.66 | 18.77 | 18.21 | 18.39 | 18.39 | 1,255,487 |
Feb 2, 2024 | 19.00 | 19.68 | 18.61 | 18.65 | 18.65 | 2,338,792 |
Feb 1, 2024 | 18.30 | 18.63 | 18.11 | 18.33 | 18.33 | 1,350,245 |
Jan 31, 2024 | 18.88 | 19.17 | 18.58 | 18.68 | 18.68 | 1,443,445 |
Jan 30, 2024 | 19.77 | 19.85 | 18.76 | 19.19 | 19.19 | 1,786,348 |
Jan 29, 2024 | 18.71 | 19.88 | 18.58 | 19.66 | 19.66 | 1,982,817 |
Jan 26, 2024 | 18.29 | 19.21 | 18.16 | 19.00 | 19.00 | 2,094,472 |
Jan 25, 2024 | 18.05 | 18.78 | 18.03 | 18.48 | 18.48 | 1,805,832 |
Jan 24, 2024 | 18.31 | 18.51 | 17.86 | 18.20 | 18.20 | 1,986,909 |
Jan 23, 2024 | 17.16 | 18.17 | 17.15 | 17.90 | 17.90 | 2,540,359 |
Jan 22, 2024 | 16.49 | 17.07 | 16.48 | 16.99 | 16.99 | 2,091,937 |
Jan 19, 2024 | 16.55 | 16.65 | 16.13 | 16.35 | 16.35 | 1,477,079 |
Jan 18, 2024 | 16.49 | 16.67 | 15.95 | 16.51 | 16.51 | 2,155,538 |
Jan 17, 2024 | 16.62 | 16.70 | 16.09 | 16.32 | 16.32 | 2,927,742 |
Jan 16, 2024 | 17.52 | 17.78 | 17.08 | 17.19 | 17.19 | 2,261,553 |
Jan 15, 2024 | 18.00 | 18.23 | 17.65 | 17.74 | 17.74 | 1,559,292 |
Jan 12, 2024 | 18.50 | 18.68 | 17.99 | 18.25 | 18.25 | 2,390,613 |
Jan 11, 2024 | 19.26 | 19.53 | 18.39 | 18.40 | 18.40 | 2,225,632 |
Jan 10, 2024 | 19.15 | 19.26 | 18.82 | 18.87 | 18.87 | 1,546,508 |
Jan 9, 2024 | 19.63 | 19.77 | 19.19 | 19.19 | 19.19 | 1,633,342 |
Jan 8, 2024 | 18.98 | 19.36 | 18.25 | 19.34 | 19.34 | 2,152,756 |
Jan 5, 2024 | 19.04 | 19.19 | 18.65 | 19.06 | 19.06 | 2,439,530 |
Jan 4, 2024 | 20.05 | 20.31 | 19.33 | 19.38 | 19.38 | 2,154,041 |
Jan 3, 2024 | 20.73 | 21.00 | 19.85 | 20.21 | 20.21 | 2,325,246 |
Jan 2, 2024 | 21.48 | 21.68 | 20.71 | 20.96 | 20.96 | 2,162,396 |
Dec 29, 2023 | 20.98 | 21.78 | 20.98 | 21.45 | 21.45 | 992,034 |
Dec 28, 2023 | 21.28 | 21.37 | 20.79 | 21.06 | 21.06 | 1,040,107 |
Dec 27, 2023 | 21.43 | 21.65 | 20.92 | 21.07 | 21.07 | 1,591,098 |
Dec 22, 2023 | 22.35 | 22.35 | 21.19 | 21.21 | 21.21 | 2,896,287 |
Dec 21, 2023 | 22.87 | 23.10 | 22.58 | 22.90 | 22.90 | 853,870 |
Dec 20, 2023 | 23.21 | 23.48 | 22.83 | 23.12 | 23.12 | 1,219,608 |
Dec 19, 2023 | 22.41 | 23.16 | 22.36 | 23.15 | 23.15 | 1,069,367 |
Dec 18, 2023 | 22.77 | 22.90 | 22.28 | 22.40 | 22.40 | 863,093 |
Dec 15, 2023 | 22.00 | 23.34 | 21.79 | 22.90 | 22.90 | 3,650,587 |
Dec 14, 2023 | 21.30 | 22.45 | 21.25 | 22.22 | 22.22 | 4,473,853 |
Dec 13, 2023 | 20.60 | 20.79 | 20.27 | 20.32 | 20.32 | 2,263,636 |
Dec 12, 2023 | 21.55 | 21.85 | 20.70 | 20.70 | 20.70 | 1,704,800 |
Dec 11, 2023 | 22.12 | 22.13 | 21.38 | 21.73 | 21.73 | 1,371,867 |
Dec 8, 2023 | 21.78 | 22.47 | 21.66 | 22.28 | 22.28 | 1,721,515 |
Dec 7, 2023 | 22.19 | 22.19 | 21.22 | 21.67 | 21.67 | 2,226,091 |
Dec 6, 2023 | 22.55 | 22.66 | 22.00 | 22.42 | 22.42 | 1,476,457 |
Dec 5, 2023 | 22.11 | 22.63 | 22.02 | 22.48 | 22.48 | 831,914 |
Dec 4, 2023 | 22.50 | 23.30 | 22.02 | 22.25 | 22.25 | 1,175,617 |
Dec 1, 2023 | 21.83 | 22.34 | 21.70 | 22.33 | 22.33 | 1,540,039 |
Nov 30, 2023 | 22.07 | 22.49 | 21.82 | 21.86 | 21.86 | 2,099,137 |
Nov 29, 2023 | 21.72 | 22.34 | 21.68 | 22.08 | 22.08 | 1,355,003 |
Nov 28, 2023 | 22.70 | 22.95 | 21.24 | 21.35 | 21.35 | 1,616,633 |
Nov 27, 2023 | 22.74 | 22.90 | 22.39 | 22.57 | 22.57 | 948,085 |
Nov 24, 2023 | 22.68 | 22.87 | 22.48 | 22.82 | 22.82 | 1,206,625 |
Nov 23, 2023 | 23.04 | 23.17 | 22.69 | 22.77 | 22.77 | 582,909 |
Nov 22, 2023 | 22.84 | 23.30 | 22.83 | 23.07 | 23.07 | 634,423 |
Nov 21, 2023 | 23.49 | 23.58 | 23.05 | 23.05 | 23.05 | 751,898 |
Nov 20, 2023 | 23.40 | 23.80 | 23.22 | 23.56 | 23.56 | 909,805 |
Nov 17, 2023 | 22.91 | 23.44 | 22.67 | 23.06 | 23.06 | 1,378,887 |
Nov 16, 2023 | 24.18 | 24.32 | 23.02 | 23.02 | 23.02 | 1,449,002 |
Nov 15, 2023 | 23.67 | 24.67 | 23.46 | 24.13 | 24.13 | 2,108,013 |
Nov 14, 2023 | 21.17 | 23.41 | 20.92 | 23.41 | 23.41 | 2,492,257 |
Nov 13, 2023 | 21.51 | 21.61 | 21.08 | 21.17 | 21.17 | 1,016,773 |
Nov 10, 2023 | 21.80 | 21.85 | 21.22 | 21.42 | 21.42 | 1,374,085 |
Nov 9, 2023 | 21.80 | 22.64 | 21.68 | 22.35 | 22.35 | 1,306,542 |
Nov 8, 2023 | 22.53 | 22.71 | 21.85 | 21.91 | 21.91 | 1,334,728 |
Nov 7, 2023 | 22.40 | 22.98 | 22.22 | 22.71 | 22.71 | 992,548 |
Nov 6, 2023 | 22.84 | 23.46 | 22.49 | 22.49 | 22.49 | 1,709,378 |
Nov 3, 2023 | 20.93 | 22.87 | 20.66 | 22.50 | 22.50 | 3,538,570 |
Nov 2, 2023 | 21.80 | 23.20 | 20.18 | 20.86 | 20.86 | 4,612,055 |
Nov 1, 2023 | 22.07 | 22.42 | 21.81 | 22.26 | 22.26 | 1,788,313 |
Oct 31, 2023 | 21.24 | 22.20 | 21.09 | 21.99 | 21.99 | 1,444,111 |
Related Tickers
TKWY.AS Just Eat Takeaway.com N.V.
10.48
-4.34%
DHER.DE Delivery Hero SE
38.91
-2.73%
YOU.DE About You Holding SE
3.0650
-3.01%
AMZ.DE Amazon.com, Inc.
171.90
-3.77%
YOU.F About You Holding SE
3.1900
+0.95%
ASC.L ASOS Plc
357.40
-2.35%
BOO.L boohoo group plc
29.62
+0.47%
AO.L AO World plc
108.60
-2.51%
AHLA.DE Alibaba Group Holding Limited
90.00
-1.21%
DYQ.SG ASOS PLC
4.1820
-4.43%