XETRA - Delayed Quote EUR

Zalando SE (ZAL.DE)

Compare
27.62 -1.09 (-3.80%)
At close: October 31 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
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