OTC Markets OTCPK - Delayed Quote USD

Zalando SE (ZLNDY)

Compare
15.55 0.00 (0.00%)
As of October 30 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 15.21 15.21 15.21 15.55 15.55 18
Oct 29, 2024 15.40 15.44 15.38 15.39 15.39 6,600
Oct 28, 2024 15.61 15.65 15.56 15.56 15.56 13,100
Oct 25, 2024 15.60 15.77 15.60 15.63 15.63 18,700
Oct 24, 2024 15.55 15.55 15.34 15.46 15.46 12,400
Oct 23, 2024 15.43 15.46 15.34 15.39 15.39 8,500
Oct 22, 2024 15.89 15.93 15.87 15.92 15.92 6,200
Oct 21, 2024 16.15 16.15 15.97 16.00 16.00 26,100
Oct 18, 2024 16.28 16.31 16.17 16.19 16.19 22,100
Oct 17, 2024 16.52 16.56 16.36 16.40 16.40 11,600
Oct 16, 2024 16.52 16.55 16.48 16.50 16.50 7,600
Oct 15, 2024 16.55 16.66 16.54 16.54 16.54 32,200
Oct 14, 2024 16.58 16.62 16.48 16.54 16.54 4,900
Oct 11, 2024 16.32 16.50 16.32 16.48 16.48 10,100
Oct 10, 2024 16.19 17.10 16.19 16.58 16.58 33,100
Oct 9, 2024 16.24 16.24 16.12 16.16 16.16 3,800
Oct 8, 2024 15.87 15.93 15.83 15.92 15.92 11,100
Oct 7, 2024 15.93 15.93 15.59 15.65 15.65 16,700
Oct 4, 2024 15.97 16.06 15.90 16.04 16.04 5,700
Oct 3, 2024 16.02 16.03 15.98 15.99 15.99 16,100
Oct 2, 2024 15.89 15.93 15.82 15.86 15.86 11,300
Oct 1, 2024 16.15 16.15 15.86 16.00 16.00 46,200
Sep 30, 2024 16.47 16.50 16.43 16.49 16.49 1,700
Sep 27, 2024 16.62 16.62 16.43 16.47 16.47 19,200
Sep 26, 2024 16.17 16.18 16.08 16.15 16.15 19,000
Sep 25, 2024 15.82 15.82 15.60 15.60 15.60 16,800
Sep 24, 2024 15.66 15.76 15.66 15.75 15.75 20,200
Sep 23, 2024 15.26 15.39 15.22 15.35 15.35 17,500
Sep 20, 2024 14.83 14.96 14.79 14.93 14.93 10,000
Sep 19, 2024 14.78 14.84 14.73 14.78 14.78 30,500
Sep 18, 2024 14.51 14.66 14.45 14.48 14.48 54,500
Sep 17, 2024 14.16 14.26 14.15 14.20 14.20 35,900
Sep 16, 2024 13.22 13.35 13.15 13.35 13.35 113,800
Sep 13, 2024 12.70 12.97 12.70 12.96 12.96 83,700
Sep 12, 2024 11.56 11.83 11.55 11.83 11.83 24,800
Sep 11, 2024 11.66 11.89 11.62 11.89 11.89 99,400
Sep 10, 2024 11.84 11.94 11.80 11.93 11.93 87,400
Sep 9, 2024 12.12 12.16 12.01 12.11 12.11 26,300
Sep 6, 2024 12.36 12.39 12.18 12.18 12.18 16,700
Sep 5, 2024 12.55 12.56 12.41 12.47 12.47 12,900
Sep 4, 2024 12.40 12.52 12.40 12.48 12.48 12,900
Sep 3, 2024 12.67 12.67 12.45 12.45 12.45 16,700
Aug 30, 2024 13.03 13.06 12.86 12.94 12.94 8,100
Aug 29, 2024 13.19 13.29 13.14 13.15 13.15 13,400
Aug 28, 2024 13.26 13.29 13.20 13.27 13.27 17,900
Aug 27, 2024 13.74 13.77 13.71 13.74 13.74 6,600
Aug 26, 2024 13.87 13.92 13.83 13.83 13.83 4,000
Aug 23, 2024 13.84 13.87 13.78 13.80 13.80 12,400
Aug 22, 2024 13.49 13.50 13.44 13.48 13.48 8,800
Aug 21, 2024 13.43 13.54 13.40 13.50 13.50 5,400
Aug 20, 2024 13.39 13.41 13.32 13.34 13.34 3,800
Aug 19, 2024 13.21 13.22 13.16 13.22 13.22 15,300
Aug 16, 2024 12.64 12.77 12.64 12.76 12.76 12,100
Aug 15, 2024 12.45 12.58 12.43 12.56 12.56 25,400
Aug 14, 2024 12.41 12.42 12.25 12.28 12.28 12,100
Aug 13, 2024 12.48 12.60 12.47 12.60 12.60 26,400
Aug 12, 2024 12.48 12.48 12.38 12.48 12.48 29,300
Aug 9, 2024 12.36 12.48 12.33 12.48 12.48 73,200
Aug 8, 2024 12.27 12.41 12.27 12.41 12.41 141,300
Aug 7, 2024 11.91 12.10 11.81 11.81 11.81 146,300
Aug 6, 2024 11.49 11.85 11.49 11.78 11.78 60,300
Aug 5, 2024 11.62 12.12 11.62 11.98 11.98 71,600
Aug 2, 2024 12.59 12.61 12.48 12.51 12.51 22,300
Aug 1, 2024 13.17 13.17 12.99 13.07 13.07 24,800
Jul 31, 2024 12.86 12.87 12.76 12.85 12.85 67,300
Jul 30, 2024 12.95 12.99 12.90 12.96 12.96 77,000
Jul 29, 2024 12.84 12.94 12.80 12.88 12.88 72,300
Jul 26, 2024 13.05 13.06 13.00 13.03 13.03 43,500
Jul 25, 2024 12.56 12.89 12.56 12.77 12.77 18,900
Jul 24, 2024 12.54 12.69 12.54 12.58 12.58 31,700
Jul 23, 2024 12.50 12.53 12.47 12.51 12.51 21,800
Jul 22, 2024 12.60 12.73 12.60 12.72 12.72 23,500
Jul 19, 2024 12.77 12.77 12.60 12.60 12.60 10,200
Jul 18, 2024 13.23 13.23 13.09 13.16 13.16 22,100
Jul 17, 2024 13.14 13.22 13.07 13.09 13.09 18,000
Jul 16, 2024 13.24 13.37 13.23 13.37 13.37 24,200
Jul 15, 2024 13.27 13.32 13.22 13.22 13.22 42,500
Jul 12, 2024 13.17 13.28 13.17 13.21 13.21 26,400
Jul 11, 2024 13.04 13.04 12.92 12.97 12.97 16,200
Jul 10, 2024 12.76 12.90 12.76 12.90 12.90 44,600
Jul 9, 2024 12.53 12.63 12.50 12.60 12.60 25,800
Jul 8, 2024 12.73 12.75 12.70 12.72 12.72 24,200
Jul 5, 2024 12.81 12.91 12.79 12.90 12.90 13,900
Jul 3, 2024 12.65 12.70 12.50 12.53 12.53 7,500
Jul 2, 2024 12.42 12.42 12.08 12.18 12.18 96,700
Jul 1, 2024 12.43 12.45 12.18 12.24 12.24 48,800
Jun 28, 2024 11.54 11.75 11.54 11.63 11.63 25,300
Jun 27, 2024 11.41 11.45 11.35 11.37 11.37 21,400
Jun 26, 2024 11.49 11.63 11.49 11.56 11.56 40,700
Jun 25, 2024 11.55 11.76 11.52 11.73 11.73 44,600
Jun 24, 2024 11.46 11.68 11.46 11.49 11.49 52,800
Jun 21, 2024 11.89 12.04 11.89 12.01 12.01 27,300
Jun 20, 2024 12.08 12.10 11.99 12.03 12.03 27,600
Jun 18, 2024 12.17 12.21 12.15 12.16 12.16 44,800
Jun 17, 2024 12.05 12.26 12.03 12.23 12.23 42,600
Jun 14, 2024 11.79 11.81 11.66 11.79 11.79 31,400
Jun 13, 2024 12.23 12.23 12.01 12.10 12.10 30,900
Jun 12, 2024 12.64 12.72 12.56 12.64 12.64 55,900
Jun 11, 2024 12.21 12.32 12.20 12.30 12.30 28,700
Jun 10, 2024 12.57 12.57 12.41 12.47 12.47 23,700
Jun 7, 2024 12.71 12.73 12.56 12.56 12.56 10,000
Jun 6, 2024 12.94 13.15 12.94 13.08 13.08 17,000
Jun 5, 2024 13.10 13.12 12.90 13.09 13.09 10,000
Jun 4, 2024 13.33 13.34 13.19 13.29 13.29 43,900
Jun 3, 2024 13.18 13.25 13.13 13.21 13.21 13,900
May 31, 2024 13.16 13.23 13.04 13.18 13.18 35,800
May 30, 2024 13.12 13.15 13.05 13.06 13.06 47,700
May 29, 2024 13.07 13.13 12.94 12.96 12.96 39,900
May 28, 2024 12.88 13.05 12.88 12.98 12.98 23,700
May 24, 2024 12.80 12.82 12.74 12.80 12.80 28,700
May 23, 2024 12.71 12.71 12.36 12.38 12.38 33,400
May 22, 2024 12.81 12.84 12.68 12.72 12.72 37,500
May 21, 2024 13.00 13.01 12.91 12.99 12.99 45,300
May 20, 2024 13.20 13.21 13.09 13.09 13.09 13,300
May 17, 2024 13.04 13.20 13.04 13.19 13.19 16,200
May 16, 2024 13.77 13.83 13.59 13.59 13.59 18,100
May 15, 2024 13.18 13.58 13.18 13.54 13.54 10,900
May 14, 2024 13.18 13.36 13.15 13.36 13.36 30,200
May 13, 2024 13.11 13.31 13.11 13.26 13.26 18,000
May 10, 2024 13.49 13.57 13.44 13.53 13.53 19,300
May 9, 2024 13.17 13.18 13.09 13.13 13.13 10,700
May 8, 2024 13.42 13.52 13.42 13.47 13.47 32,800
May 7, 2024 14.24 14.30 14.11 14.17 14.17 78,800
May 6, 2024 13.16 13.24 13.09 13.19 13.19 48,000
May 3, 2024 12.75 12.82 12.73 12.77 12.77 15,200
May 2, 2024 12.51 12.63 12.31 12.60 12.60 52,300
May 1, 2024 13.04 13.29 12.93 13.01 13.01 17,500
Apr 30, 2024 12.95 13.18 12.95 13.03 13.03 48,400
Apr 29, 2024 13.48 13.67 13.47 13.64 13.64 35,300
Apr 26, 2024 13.56 13.56 13.44 13.50 13.50 14,600
Apr 25, 2024 13.30 13.44 13.28 13.42 13.42 15,900
Apr 24, 2024 13.84 13.84 13.47 13.53 13.53 47,100
Apr 23, 2024 13.99 14.16 13.99 14.16 14.16 17,400
Apr 22, 2024 14.21 14.21 13.91 14.00 14.00 28,100
Apr 19, 2024 14.20 14.33 14.18 14.21 14.21 41,400
Apr 18, 2024 14.35 14.46 14.23 14.28 14.28 30,800
Apr 17, 2024 14.49 14.56 14.44 14.53 14.53 59,400
Apr 16, 2024 14.22 14.34 14.21 14.32 14.32 65,800
Apr 15, 2024 14.35 14.36 14.04 14.04 14.04 56,300
Apr 12, 2024 14.12 14.12 13.85 13.95 13.95 66,100
Apr 11, 2024 14.22 14.33 14.08 14.33 14.33 55,100
Apr 10, 2024 13.98 14.11 13.88 14.11 14.11 52,600
Apr 9, 2024 14.30 14.30 14.03 14.10 14.10 39,600
Apr 8, 2024 14.07 14.12 13.95 14.09 14.09 36,000
Apr 5, 2024 13.35 13.38 13.06 13.10 13.10 43,000
Apr 4, 2024 13.91 13.98 13.58 13.58 13.58 38,100
Apr 3, 2024 13.77 13.89 13.77 13.82 13.82 21,900
Apr 2, 2024 13.77 13.80 13.71 13.78 13.78 30,500
Apr 1, 2024 14.40 14.40 14.07 14.23 14.23 19,200
Mar 28, 2024 14.36 14.41 14.22 14.26 14.26 10,000
Mar 27, 2024 14.24 14.31 14.13 14.31 14.31 75,900
Mar 26, 2024 13.76 13.76 13.60 13.69 13.69 43,100
Mar 25, 2024 13.49 13.67 13.45 13.58 13.58 37,700
Mar 22, 2024 13.27 13.35 13.27 13.34 13.34 16,100
Mar 21, 2024 13.02 13.13 12.98 13.06 13.06 42,000
Mar 20, 2024 12.45 12.83 12.45 12.81 12.81 68,000
Mar 19, 2024 12.09 12.51 12.06 12.48 12.48 61,100
Mar 18, 2024 12.29 12.29 12.16 12.20 12.20 22,900
Mar 15, 2024 12.30 12.34 12.02 12.05 12.05 23,700
Mar 14, 2024 11.76 12.08 11.76 12.08 12.08 188,800
Mar 13, 2024 11.99 12.52 11.99 12.50 12.50 26,200
Mar 12, 2024 10.48 10.50 10.35 10.36 10.36 59,700
Mar 11, 2024 10.26 10.30 10.01 10.14 10.14 65,900
Mar 8, 2024 10.51 10.55 10.30 10.37 10.37 26,700
Mar 7, 2024 10.65 10.67 10.54 10.59 10.59 105,900
Mar 6, 2024 10.70 10.70 10.55 10.59 10.59 119,500
Mar 5, 2024 10.29 10.32 10.16 10.16 10.16 57,800
Mar 4, 2024 10.29 10.38 10.27 10.31 10.31 39,600
Mar 1, 2024 10.48 10.70 10.44 10.69 10.69 68,100
Feb 29, 2024 10.63 10.64 10.48 10.55 10.55 70,400
Feb 28, 2024 10.33 10.50 10.30 10.44 10.44 366,700
Feb 27, 2024 10.40 10.48 10.40 10.48 10.48 59,100
Feb 26, 2024 10.28 10.35 10.27 10.35 10.35 56,000
Feb 23, 2024 10.39 10.48 10.36 10.42 10.42 62,200
Feb 22, 2024 10.37 10.43 10.32 10.38 10.38 68,400
Feb 21, 2024 10.45 10.53 10.42 10.52 10.52 184,600
Feb 20, 2024 10.56 10.61 10.53 10.60 10.60 104,600
Feb 16, 2024 10.73 10.73 10.57 10.59 10.59 27,500
Feb 15, 2024 10.82 10.85 10.68 10.78 10.78 133,200
Feb 14, 2024 10.38 10.49 10.37 10.49 10.49 109,600
Feb 13, 2024 10.09 10.29 10.09 10.21 10.21 83,800
Feb 12, 2024 10.45 10.56 10.45 10.48 10.48 80,400
Feb 9, 2024 10.19 10.23 10.11 10.23 10.23 78,100
Feb 8, 2024 10.23 10.28 10.18 10.21 10.21 69,600
Feb 7, 2024 10.12 10.12 9.96 10.04 10.04 51,600
Feb 6, 2024 9.89 9.99 9.89 9.97 9.97 518,300
Feb 5, 2024 9.79 9.87 9.73 9.85 9.85 76,200
Feb 2, 2024 10.25 10.25 9.99 10.05 10.05 70,000
Feb 1, 2024 9.95 10.00 9.81 9.97 9.97 54,700
Jan 31, 2024 10.06 10.15 9.96 10.05 10.05 40,900
Jan 30, 2024 10.29 10.35 10.23 10.33 10.33 64,900
Jan 29, 2024 10.44 10.67 10.42 10.66 10.66 91,100
Jan 26, 2024 10.35 10.35 10.22 10.22 10.22 46,500
Jan 25, 2024 9.89 9.98 9.84 9.94 9.94 79,400
Jan 24, 2024 9.81 9.90 9.78 9.80 9.80 138,000
Jan 23, 2024 9.71 9.73 9.62 9.68 9.68 176,800
Jan 22, 2024 8.99 9.21 8.99 9.19 9.19 142,300
Jan 19, 2024 8.75 8.93 8.75 8.90 8.90 109,300
Jan 18, 2024 8.90 8.95 8.86 8.93 8.93 428,300
Jan 17, 2024 8.73 8.84 8.68 8.82 8.82 221,100
Jan 16, 2024 9.28 9.35 9.23 9.24 9.24 76,100
Jan 12, 2024 10.09 10.09 9.93 9.96 9.96 88,100
Jan 11, 2024 10.27 10.27 10.01 10.17 10.17 81,500
Jan 10, 2024 10.41 10.41 10.26 10.31 10.31 75,900
Jan 9, 2024 10.56 10.58 10.40 10.45 10.45 106,700
Jan 8, 2024 10.20 10.61 10.18 10.61 10.61 74,000
Jan 5, 2024 10.31 10.48 10.29 10.39 10.39 53,000
Jan 4, 2024 10.66 10.69 10.51 10.57 10.57 116,600
Jan 3, 2024 11.02 11.03 10.93 11.00 11.00 30,700
Jan 2, 2024 11.40 11.45 11.35 11.40 11.40 62,600
Dec 29, 2023 11.80 12.12 11.75 11.85 11.85 21,500
Dec 28, 2023 11.49 11.64 11.49 11.62 11.62 17,400
Dec 27, 2023 11.58 11.71 11.58 11.66 11.66 45,400
Dec 26, 2023 11.59 11.82 11.59 11.78 11.78 14,600
Dec 22, 2023 11.74 11.74 11.59 11.68 11.68 32,500
Dec 21, 2023 12.45 12.61 12.36 12.59 12.59 36,700
Dec 20, 2023 12.53 12.63 12.41 12.42 12.42 31,600
Dec 19, 2023 12.41 12.70 12.38 12.67 12.67 26,200
Dec 18, 2023 12.19 12.22 12.13 12.22 12.22 33,400
Dec 15, 2023 12.42 12.47 12.33 12.37 12.37 46,000
Dec 14, 2023 12.15 12.19 12.02 12.14 12.14 35,500
Dec 13, 2023 11.05 11.17 10.89 11.17 11.17 67,100
Dec 12, 2023 11.33 11.33 11.12 11.20 11.20 59,500
Dec 11, 2023 11.56 11.68 11.54 11.68 11.68 32,700
Dec 8, 2023 11.96 12.02 11.88 11.95 11.95 21,200
Dec 7, 2023 11.63 11.70 11.40 11.66 11.66 28,300
Dec 6, 2023 11.96 12.06 11.93 11.96 11.96 32,900
Dec 5, 2023 12.05 12.16 12.00 12.05 12.05 28,500
Dec 4, 2023 11.91 12.11 11.89 12.07 12.07 79,600
Dec 1, 2023 11.83 12.15 11.81 12.15 12.15 11,200
Nov 30, 2023 12.02 12.04 11.84 11.94 11.94 40,900
Nov 29, 2023 12.08 12.12 12.03 12.08 12.08 22,800
Nov 28, 2023 12.01 12.01 11.61 11.71 11.71 64,200
Nov 27, 2023 12.38 12.40 12.27 12.31 12.31 124,800
Nov 24, 2023 12.40 12.45 12.40 12.44 12.44 27,800
Nov 22, 2023 12.47 12.57 12.43 12.50 12.50 19,300
Nov 21, 2023 12.69 12.71 12.51 12.53 12.53 18,400
Nov 20, 2023 12.85 12.92 12.75 12.92 12.92 24,700
Nov 17, 2023 12.42 12.53 12.35 12.53 12.53 29,300
Nov 16, 2023 12.57 12.68 12.41 12.54 12.54 30,600
Nov 15, 2023 12.97 13.28 12.94 13.18 13.18 21,100
Nov 14, 2023 12.36 12.68 12.33 12.66 12.66 83,500
Nov 13, 2023 11.29 11.33 11.23 11.32 11.32 97,700
Nov 10, 2023 11.44 11.52 11.34 11.52 11.52 26,200
Nov 9, 2023 11.98 12.01 11.73 11.79 11.79 30,500
Nov 8, 2023 11.77 11.81 11.65 11.76 11.76 88,400
Nov 7, 2023 11.92 12.15 11.88 12.10 12.10 44,800
Nov 6, 2023 12.40 12.40 11.97 11.99 11.99 38,700
Nov 3, 2023 11.96 12.16 11.91 12.01 12.01 89,300
Nov 2, 2023 11.22 11.23 10.78 11.14 11.14 65,800
Nov 1, 2023 11.55 11.74 11.52 11.65 11.65 66,500
Oct 31, 2023 11.68 11.71 11.49 11.69 11.69 173,000

Related Tickers