Frankfurt - Delayed Quote EUR

Zalando SE (ZAL.F)

Compare
27.65 +0.30 (+1.10%)
As of 1:13 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 27.10 27.65 27.10 27.65 27.65 170
Nov 14, 2024 27.44 27.46 26.77 27.35 27.35 730
Nov 13, 2024 27.32 27.85 27.32 27.65 27.65 626
Nov 12, 2024 27.55 27.56 27.27 27.55 27.55 963
Nov 11, 2024 27.56 27.91 27.56 27.71 27.71 7,006
Nov 8, 2024 26.82 27.32 26.82 27.32 27.32 35
Nov 7, 2024 26.10 27.00 26.10 27.00 27.00 272
Nov 6, 2024 27.48 27.82 26.15 26.19 26.19 1,720
Nov 5, 2024 28.55 28.59 27.15 27.67 27.67 10,170
Nov 4, 2024 27.89 28.36 27.88 28.05 28.05 2,075
Nov 1, 2024 27.54 27.98 27.54 27.98 27.98 1,050
Oct 31, 2024 28.47 28.47 27.46 27.46 27.46 4,296
Oct 30, 2024 28.66 28.71 28.66 28.71 28.71 675
Oct 29, 2024 28.92 28.92 28.46 28.46 28.46 1,250
Oct 28, 2024 29.09 29.32 28.97 29.03 29.03 2,491
Oct 25, 2024 28.57 29.13 28.57 29.13 29.13 1,300
Oct 24, 2024 28.65 28.90 28.65 28.72 28.72 553
Oct 23, 2024 29.52 29.52 29.00 29.00 29.00 942
Oct 22, 2024 29.68 29.72 29.47 29.54 29.54 407
Oct 21, 2024 30.03 30.03 29.58 29.58 29.58 1,738
Oct 18, 2024 30.27 30.27 29.88 29.88 29.88 125
Oct 17, 2024 30.35 30.69 30.35 30.45 30.45 1,138
Oct 16, 2024 30.37 30.37 30.37 30.37 30.37 -
Oct 15, 2024 30.33 30.50 29.68 30.35 30.35 1,500
Oct 14, 2024 30.04 30.52 30.04 30.34 30.34 1,653
Oct 11, 2024 30.33 30.42 29.83 30.04 30.04 8,972
Oct 10, 2024 29.62 31.13 29.62 30.30 30.30 2,148
Oct 9, 2024 29.07 29.78 29.05 29.61 29.61 4,250
Oct 8, 2024 28.63 29.00 28.29 28.94 28.94 838
Oct 7, 2024 29.36 29.36 28.68 28.68 28.68 1,986
Oct 4, 2024 29.01 29.73 29.01 29.63 29.63 2,901
Oct 3, 2024 28.75 29.00 28.63 29.00 29.00 723
Oct 2, 2024 28.72 29.21 28.49 28.89 28.89 661
Oct 1, 2024 29.68 29.95 28.50 28.93 28.93 4,906
Sep 30, 2024 29.69 30.00 29.11 29.53 29.53 2,220
Sep 27, 2024 29.10 30.02 29.10 29.85 29.85 4,440
Sep 26, 2024 28.39 29.17 28.28 28.85 28.85 11,875
Sep 25, 2024 28.22 28.41 28.00 28.13 28.13 2,070
Sep 24, 2024 27.67 28.32 27.67 28.22 28.22 6,592
Sep 23, 2024 26.81 27.76 26.81 27.76 27.76 742
Sep 20, 2024 26.27 26.89 26.27 26.89 26.89 6,869
Sep 19, 2024 26.26 27.05 26.26 26.54 26.54 6,820
Sep 18, 2024 25.55 26.40 25.55 26.34 26.34 2,489
Sep 17, 2024 23.97 25.78 23.97 25.63 25.63 10,676
Sep 16, 2024 23.46 23.83 23.46 23.78 23.78 354
Sep 13, 2024 21.38 23.43 21.38 23.43 23.43 705
Sep 12, 2024 21.63 21.86 21.63 21.77 21.77 2,016
Sep 11, 2024 21.51 21.51 21.34 21.51 21.51 260
Sep 10, 2024 21.96 21.96 21.56 21.56 21.56 2,546
Sep 9, 2024 21.96 22.28 21.96 21.99 21.99 118
Sep 6, 2024 22.60 22.60 22.20 22.20 22.20 493
Sep 5, 2024 22.57 22.80 22.50 22.50 22.50 690
Sep 4, 2024 22.50 22.68 22.46 22.59 22.59 555
Sep 3, 2024 22.80 22.92 22.62 22.62 22.62 1,131
Sep 2, 2024 23.49 23.49 22.80 22.80 22.80 52
Aug 30, 2024 23.85 23.90 23.85 23.85 23.85 347
Aug 29, 2024 23.88 24.11 23.88 23.89 23.89 230
Aug 28, 2024 24.54 24.65 24.00 24.00 24.00 3,796
Aug 27, 2024 24.85 24.85 24.68 24.68 24.68 550
Aug 26, 2024 24.78 25.00 24.78 24.97 24.97 2,321
Aug 23, 2024 24.14 24.82 24.14 24.60 24.60 2,609
Aug 22, 2024 24.16 24.17 24.16 24.17 24.17 25
Aug 21, 2024 24.00 24.28 24.00 24.28 24.28 145
Aug 20, 2024 23.90 24.25 23.87 24.25 24.25 203
Aug 19, 2024 23.28 23.97 23.28 23.97 23.97 1,676
Aug 16, 2024 22.86 23.14 22.86 23.04 23.04 13
Aug 15, 2024 22.40 22.84 22.21 22.84 22.84 410
Aug 14, 2024 22.93 22.98 22.52 22.52 22.52 1,395
Aug 13, 2024 22.82 22.95 22.82 22.84 22.84 401
Aug 12, 2024 22.71 22.90 22.71 22.83 22.83 682
Aug 9, 2024 22.82 22.90 22.69 22.76 22.76 498
Aug 8, 2024 21.69 22.79 21.60 22.79 22.79 2,054
Aug 7, 2024 21.77 22.06 21.54 22.06 22.06 1,850
Aug 6, 2024 23.80 23.89 21.50 21.76 21.76 5,736
Aug 5, 2024 22.28 22.28 21.08 22.00 22.00 2,296
Aug 2, 2024 24.15 24.15 22.94 22.94 22.94 1,248
Aug 1, 2024 23.78 24.75 23.78 24.24 24.24 1,134
Jul 31, 2024 24.08 24.39 23.82 23.82 23.82 3,851
Jul 30, 2024 23.77 24.45 23.77 23.98 23.98 2,050
Jul 29, 2024 24.33 24.48 23.90 23.90 23.90 453
Jul 26, 2024 23.40 24.01 23.40 24.01 24.01 21,150
Jul 25, 2024 23.19 23.64 23.19 23.64 23.64 218
Jul 24, 2024 23.07 23.42 23.03 23.42 23.42 700
Jul 23, 2024 23.30 23.59 23.13 23.16 23.16 1,360
Jul 22, 2024 23.18 23.62 23.13 23.46 23.46 2,025
Jul 19, 2024 24.20 24.20 23.34 23.34 23.34 1,061
Jul 18, 2024 23.92 24.26 23.50 24.26 24.26 3,218
Jul 17, 2024 24.43 24.43 24.00 24.18 24.18 2,600
Jul 16, 2024 24.24 24.31 24.24 24.31 24.31 60
Jul 15, 2024 24.20 24.57 24.20 24.39 24.39 425
Jul 12, 2024 23.81 24.50 23.81 24.31 24.31 910
Jul 11, 2024 23.90 24.15 23.88 23.95 23.95 817
Jul 10, 2024 23.31 23.84 23.31 23.84 23.84 976
Jul 9, 2024 23.52 23.54 23.34 23.34 23.34 148
Jul 8, 2024 23.74 23.74 23.54 23.54 23.54 1,340
Jul 5, 2024 23.36 24.00 23.36 23.80 23.80 755
Jul 4, 2024 23.23 23.53 23.23 23.39 23.39 91
Jul 3, 2024 22.85 23.54 22.85 23.54 23.54 1,930
Jul 2, 2024 22.86 23.57 22.78 22.78 22.78 87
Jul 1, 2024 22.00 23.19 22.00 22.95 22.95 3,531
Jun 28, 2024 20.98 21.93 20.98 21.93 21.93 1,681
Jun 27, 2024 21.70 21.70 21.25 21.25 21.25 12,046
Jun 26, 2024 21.85 22.19 21.71 21.71 21.71 1,290
Jun 25, 2024 21.48 22.07 21.48 22.00 22.00 2,900
Jun 24, 2024 21.50 21.80 20.56 21.51 21.51 4,305
Jun 21, 2024 22.46 22.84 22.46 22.54 22.54 1,059
Jun 20, 2024 22.42 22.64 22.42 22.55 22.55 330
Jun 19, 2024 22.63 22.63 22.29 22.39 22.39 545
Jun 18, 2024 22.94 23.00 22.81 22.81 22.81 250
Jun 17, 2024 22.20 22.88 22.20 22.88 22.88 1,946
Jun 14, 2024 22.55 22.55 21.96 22.00 22.00 1,792
Jun 13, 2024 23.41 23.41 22.50 22.50 22.50 2,788
Jun 12, 2024 23.00 24.14 22.95 23.48 23.48 8,059
Jun 11, 2024 23.20 23.20 22.97 23.00 23.00 432
Jun 10, 2024 23.31 23.41 22.94 22.94 22.94 845
Jun 7, 2024 23.99 24.17 23.99 24.08 24.08 220
Jun 6, 2024 24.08 24.34 24.08 24.11 24.11 601
Jun 5, 2024 24.37 24.83 23.90 24.16 24.16 785
Jun 4, 2024 24.30 24.30 24.22 24.27 24.27 130
Jun 3, 2024 24.43 24.43 24.33 24.39 24.39 601
May 31, 2024 24.11 24.11 24.00 24.00 24.00 400
May 30, 2024 23.92 24.23 23.92 24.23 24.23 4
May 29, 2024 23.78 24.33 23.78 24.33 24.33 993
May 28, 2024 24.01 24.10 23.87 23.87 23.87 205
May 27, 2024 23.82 24.27 23.57 24.24 24.24 728
May 24, 2024 22.95 23.75 22.95 23.75 23.75 1,010
May 23, 2024 23.51 23.51 22.75 22.90 22.90 1,401
May 22, 2024 23.91 23.99 23.70 23.75 23.75 553
May 21, 2024 24.08 24.08 23.96 24.05 24.05 1,741
May 20, 2024 24.63 24.63 24.31 24.31 24.31 45
May 17, 2024 25.12 25.30 24.20 24.41 24.41 2,764
May 16, 2024 25.36 25.61 25.11 25.11 25.11 727
May 15, 2024 24.56 25.05 24.33 24.91 24.91 4,017
May 14, 2024 24.66 24.72 24.52 24.72 24.72 751
May 13, 2024 25.39 25.39 24.68 24.68 24.68 271
May 10, 2024 25.49 25.49 25.09 25.21 25.21 743
May 9, 2024 25.16 25.16 24.55 24.55 24.55 760
May 8, 2024 26.43 26.43 25.12 25.12 25.12 1,451
May 7, 2024 25.01 26.62 24.05 26.49 26.49 9,276
May 6, 2024 23.76 24.81 23.65 24.81 24.81 6,251
May 3, 2024 23.60 23.88 23.31 23.78 23.78 1,019
May 2, 2024 24.56 24.68 23.35 23.60 23.60 3,753
Apr 30, 2024 25.63 25.63 24.47 24.47 24.47 2,562
Apr 29, 2024 25.27 25.73 25.27 25.70 25.70 294
Apr 26, 2024 25.01 25.09 25.00 25.09 25.09 565
Apr 25, 2024 25.30 25.31 24.87 25.01 25.01 728
Apr 24, 2024 26.42 26.42 25.31 25.35 25.35 3,018
Apr 23, 2024 26.29 26.58 26.29 26.58 26.58 1,315
Apr 22, 2024 26.84 27.00 26.10 26.42 26.42 1,220
Apr 19, 2024 26.40 26.88 26.40 26.70 26.70 1,577
Apr 18, 2024 27.33 27.50 26.61 27.06 27.06 1,976
Apr 17, 2024 27.03 27.41 26.67 27.32 27.32 5,158
Apr 16, 2024 26.42 27.03 26.33 27.01 27.01 1,734
Apr 15, 2024 26.32 27.25 26.32 26.41 26.41 7,947
Apr 12, 2024 26.97 27.06 26.14 26.14 26.14 4,669
Apr 11, 2024 26.27 26.65 26.10 26.65 26.65 2,911
Apr 10, 2024 26.26 27.01 25.95 26.45 26.45 2,519
Apr 9, 2024 26.06 26.55 25.78 25.96 25.96 3,667
Apr 8, 2024 24.97 26.20 24.97 26.05 26.05 1,365
Apr 5, 2024 24.48 25.07 24.00 24.28 24.28 9,154
Apr 4, 2024 25.54 25.80 25.10 25.10 25.10 5,414
Apr 3, 2024 25.11 25.77 25.10 25.48 25.48 11,461
Apr 2, 2024 26.34 26.54 25.50 25.62 25.62 6,372
Mar 28, 2024 26.53 26.77 26.21 26.30 26.30 4,653
Mar 27, 2024 25.29 26.70 25.23 26.51 26.51 7,922
Mar 26, 2024 25.20 25.70 24.90 25.41 25.41 12,893
Mar 25, 2024 24.98 25.29 24.64 25.24 25.24 7,908
Mar 22, 2024 24.02 24.73 23.90 24.69 24.69 9,510
Mar 21, 2024 23.79 24.30 23.66 24.13 24.13 7,539
Mar 20, 2024 23.04 23.57 22.69 23.53 23.53 4,122
Mar 19, 2024 22.49 22.99 22.21 22.83 22.83 2,837
Mar 18, 2024 22.37 23.06 22.32 22.46 22.46 9,241
Mar 15, 2024 22.20 22.93 22.00 22.28 22.28 2,298
Mar 14, 2024 22.85 23.24 21.65 22.26 22.26 11,919
Mar 13, 2024 19.85 22.92 19.85 22.82 22.82 32,229
Mar 12, 2024 18.63 19.29 18.63 19.14 19.14 10,782
Mar 11, 2024 19.00 19.56 18.49 18.67 18.67 1,279
Mar 8, 2024 19.40 19.40 19.02 19.09 19.09 2,492
Mar 7, 2024 19.45 19.75 19.08 19.46 19.46 7,780
Mar 6, 2024 18.83 19.56 18.83 19.56 19.56 220
Mar 5, 2024 18.91 19.13 18.91 19.02 19.02 1,080
Mar 4, 2024 19.67 19.76 19.00 19.13 19.13 1,594
Mar 1, 2024 19.55 19.78 19.42 19.78 19.78 2,844
Feb 29, 2024 19.31 20.00 19.31 19.48 19.48 2,389
Feb 28, 2024 19.31 19.31 19.00 19.27 19.27 3,046
Feb 27, 2024 19.10 19.38 19.10 19.33 19.33 405
Feb 26, 2024 19.34 19.34 19.01 19.17 19.17 2,464
Feb 23, 2024 19.03 19.33 18.95 19.33 19.33 2,456
Feb 22, 2024 19.57 19.66 19.00 19.18 19.18 7,825
Feb 21, 2024 19.57 19.57 19.42 19.42 19.42 53
Feb 20, 2024 19.50 19.67 19.50 19.57 19.57 2,195
Feb 19, 2024 19.71 19.71 19.58 19.68 19.68 430
Feb 16, 2024 20.02 20.41 19.82 19.82 19.82 1,748
Feb 15, 2024 19.60 20.40 19.60 19.98 19.98 6,870
Feb 14, 2024 19.10 19.65 19.10 19.65 19.65 842
Feb 13, 2024 19.52 19.67 18.90 19.22 19.22 15,220
Feb 12, 2024 18.91 19.86 18.91 19.31 19.31 2,323
Feb 9, 2024 19.08 19.13 18.83 18.83 18.83 4,515
Feb 8, 2024 18.69 19.18 18.69 19.08 19.08 264
Feb 7, 2024 18.65 18.91 18.65 18.82 18.82 1,435
Feb 6, 2024 18.43 18.67 18.24 18.63 18.63 1,725
Feb 5, 2024 18.70 18.92 18.34 18.58 18.58 7,029
Feb 2, 2024 19.28 19.58 18.58 18.80 18.80 15,240
Feb 1, 2024 18.45 18.53 18.19 18.36 18.36 10,972
Jan 31, 2024 19.20 19.20 18.56 18.59 18.59 3,840
Jan 30, 2024 19.78 19.78 18.88 19.14 19.14 3,504
Jan 29, 2024 19.01 19.76 18.89 19.69 19.69 5,970
Jan 26, 2024 18.36 19.18 18.36 18.90 18.90 7,983
Jan 25, 2024 18.14 18.70 18.14 18.44 18.44 1,740
Jan 24, 2024 18.00 18.50 17.90 18.17 18.17 6,191
Jan 23, 2024 16.94 18.01 16.73 17.94 17.94 15,042
Jan 22, 2024 16.43 17.05 16.43 17.02 17.02 42,306
Jan 19, 2024 16.44 16.77 16.20 16.53 16.53 9,429
Jan 18, 2024 16.35 16.64 15.99 16.60 16.60 17,384
Jan 17, 2024 16.98 16.98 16.19 16.31 16.31 10,245
Jan 16, 2024 17.80 17.80 17.11 17.21 17.21 8,795
Jan 15, 2024 18.45 18.45 17.70 17.84 17.84 5,607
Jan 12, 2024 18.74 18.74 18.00 18.30 18.30 2,181
Jan 11, 2024 18.93 19.50 18.40 18.53 18.53 12,958
Jan 10, 2024 19.18 19.30 18.85 18.88 18.88 6,948
Jan 9, 2024 19.27 19.81 19.13 19.14 19.14 3,509
Jan 8, 2024 19.20 19.44 18.29 19.42 19.42 18,499
Jan 5, 2024 19.40 19.40 18.67 19.06 19.06 17,718
Jan 4, 2024 20.26 20.26 19.33 19.41 19.41 11,114
Jan 3, 2024 20.91 21.10 20.00 20.33 20.33 9,391
Jan 2, 2024 21.70 21.70 20.76 20.92 20.92 7,582
Dec 29, 2023 21.21 21.75 21.11 21.64 21.64 2,941
Dec 28, 2023 21.14 21.30 20.90 21.16 21.16 2,277
Dec 27, 2023 21.36 21.51 21.00 21.26 21.26 4,772
Dec 22, 2023 22.61 22.70 21.25 21.30 21.30 6,821
Dec 21, 2023 22.76 22.94 22.60 22.86 22.86 1,706
Dec 20, 2023 22.81 23.07 22.81 23.07 23.07 196
Dec 19, 2023 22.35 23.25 22.35 23.25 23.25 4,352
Dec 18, 2023 22.80 22.88 22.30 22.47 22.47 1,522
Dec 15, 2023 22.20 23.23 22.10 22.85 22.85 3,775
Dec 14, 2023 21.00 22.40 20.93 22.10 22.10 10,067
Dec 13, 2023 20.84 21.07 20.30 20.65 20.65 5,917
Dec 12, 2023 21.79 21.79 20.77 21.03 21.03 4,730
Dec 11, 2023 22.12 22.12 21.55 21.83 21.83 2,659
Dec 8, 2023 21.64 22.40 21.64 22.30 22.30 8,168
Dec 7, 2023 22.19 22.19 21.30 21.74 21.74 5,551
Dec 6, 2023 22.38 22.50 22.11 22.33 22.33 364
Dec 5, 2023 22.24 22.50 22.14 22.50 22.50 1,987
Dec 4, 2023 22.39 23.24 22.13 22.35 22.35 6,850
Dec 1, 2023 21.91 22.44 21.78 22.43 22.43 884
Nov 30, 2023 22.08 22.38 21.84 21.84 21.84 562
Nov 29, 2023 21.57 22.32 21.57 22.17 22.17 6,485
Nov 28, 2023 22.46 22.46 21.40 21.40 21.40 3,066
Nov 27, 2023 22.85 22.85 22.50 22.62 22.62 650
Nov 24, 2023 22.61 22.89 22.61 22.86 22.86 446
Nov 23, 2023 22.95 23.15 22.72 22.84 22.84 750
Nov 22, 2023 23.00 23.28 22.96 23.00 23.00 1,174
Nov 21, 2023 23.50 23.55 23.29 23.29 23.29 1,609
Nov 20, 2023 22.91 23.75 22.91 23.56 23.56 570
Nov 17, 2023 23.11 23.30 22.81 23.03 23.03 1,755
Nov 16, 2023 24.24 24.24 23.07 23.17 23.17 6,617
Nov 15, 2023 23.33 24.55 23.33 24.27 24.27 6,809

Related Tickers