Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 23.320 | 23.330 | 22.710 | 22.710 | 22.710 | 888,688 |
| 2024-08-30 | 24.000 | 24.070 | 23.370 | 23.440 | 23.440 | 1,726,195 |
| 2024-08-29 | 23.910 | 24.230 | 23.840 | 24.030 | 24.030 | 747,788 |
| 2024-08-28 | 24.670 | 24.820 | 23.820 | 23.990 | 23.990 | 796,503 |
| 2024-08-27 | 24.870 | 25.140 | 24.510 | 24.630 | 24.630 | 478,480 |
| 2024-08-26 | 24.990 | 25.080 | 24.790 | 24.890 | 24.890 | 485,427 |
| 2024-08-23 | 24.380 | 24.920 | 24.350 | 24.770 | 24.770 | 1,059,867 |
| 2024-08-22 | 24.300 | 24.570 | 24.300 | 24.390 | 24.390 | 870,433 |
| 2024-08-21 | 24.080 | 24.320 | 24.050 | 24.250 | 24.250 | 717,996 |
| 2024-08-20 | 23.850 | 24.330 | 23.850 | 24.100 | 24.100 | 1,129,951 |
| 2024-08-19 | 23.120 | 24.040 | 23.120 | 23.900 | 23.900 | 1,114,294 |
| 2024-08-16 | 23.000 | 23.300 | 22.830 | 23.200 | 23.200 | 993,860 |
| 2024-08-15 | 22.540 | 22.950 | 22.210 | 22.950 | 22.950 | 1,108,446 |
| 2024-08-14 | 23.000 | 23.170 | 22.410 | 22.410 | 22.410 | 1,083,369 |
| 2024-08-13 | 22.790 | 23.010 | 22.520 | 22.880 | 22.880 | 632,597 |
| 2024-08-12 | 22.780 | 23.100 | 22.750 | 22.880 | 22.880 | 526,906 |
| 2024-08-09 | 22.700 | 23.130 | 22.640 | 22.790 | 22.790 | 913,291 |
| 2024-08-08 | 21.690 | 22.810 | 21.480 | 22.740 | 22.740 | 891,808 |
| 2024-08-07 | 21.520 | 22.200 | 21.080 | 22.110 | 22.110 | 1,443,180 |
| 2024-08-06 | 23.020 | 23.510 | 21.090 | 21.580 | 21.580 | 1,692,753 |
| 2024-08-05 | 21.330 | 22.070 | 20.900 | 22.000 | 22.000 | 1,975,222 |
| 2024-08-02 | 24.090 | 24.450 | 22.980 | 22.980 | 22.980 | 1,369,279 |
| 2024-08-01 | 23.700 | 24.910 | 23.700 | 24.440 | 24.440 | 839,192 |
| 2024-07-31 | 24.320 | 24.670 | 23.700 | 23.710 | 23.710 | 700,247 |
| 2024-07-30 | 23.930 | 24.530 | 23.910 | 24.060 | 24.060 | 938,325 |
| 2024-07-29 | 24.490 | 24.910 | 23.760 | 23.860 | 23.860 | 577,051 |
| 2024-07-26 | 23.700 | 24.250 | 23.590 | 24.070 | 24.070 | 730,017 |
| 2024-07-25 | 23.100 | 23.710 | 22.890 | 23.690 | 23.690 | 665,307 |
| 2024-07-24 | 23.000 | 23.520 | 22.750 | 23.470 | 23.470 | 567,142 |
| 2024-07-23 | 23.180 | 23.380 | 23.020 | 23.210 | 23.210 | 379,281 |
| 2024-07-22 | 23.340 | 23.640 | 23.070 | 23.310 | 23.310 | 380,995 |
| 2024-07-19 | 24.010 | 24.090 | 23.200 | 23.290 | 23.290 | 639,161 |
| 2024-07-18 | 24.160 | 24.460 | 23.460 | 24.250 | 24.250 | 631,731 |
| 2024-07-17 | 24.300 | 24.550 | 23.810 | 24.090 | 24.090 | 571,076 |
| 2024-07-16 | 24.230 | 24.520 | 23.990 | 24.520 | 24.520 | 764,406 |
| 2024-07-15 | 24.220 | 24.580 | 23.990 | 24.510 | 24.510 | 629,674 |
| 2024-07-12 | 24.120 | 24.490 | 24.020 | 24.360 | 24.360 | 541,762 |
| 2024-07-11 | 24.070 | 24.220 | 23.780 | 24.000 | 24.000 | 560,969 |
| 2024-07-10 | 23.620 | 23.930 | 23.230 | 23.840 | 23.840 | 516,182 |
| 2024-07-09 | 23.580 | 23.720 | 23.170 | 23.390 | 23.390 | 666,876 |
| 2024-07-08 | 23.730 | 23.960 | 23.570 | 23.590 | 23.590 | 484,717 |
| 2024-07-05 | 23.400 | 24.200 | 23.300 | 23.830 | 23.830 | 630,409 |
| 2024-07-04 | 23.180 | 23.650 | 23.080 | 23.400 | 23.400 | 532,372 |
| 2024-07-03 | 22.900 | 23.740 | 22.900 | 23.240 | 23.240 | 1,314,194 |
| 2024-07-02 | 22.980 | 23.770 | 22.580 | 22.670 | 22.670 | 1,321,380 |
| 2024-07-01 | 22.390 | 23.330 | 22.390 | 22.850 | 22.850 | 1,347,863 |
| 2024-06-28 | 21.350 | 22.000 | 20.950 | 21.890 | 21.890 | 1,265,238 |
| 2024-06-27 | 21.510 | 21.640 | 21.060 | 21.320 | 21.320 | 1,497,432 |
| 2024-06-26 | 22.190 | 22.470 | 21.510 | 21.800 | 21.800 | 780,185 |
| 2024-06-25 | 21.800 | 22.220 | 21.620 | 21.990 | 21.990 | 1,000,556 |
| 2024-06-24 | 21.150 | 21.820 | 20.260 | 21.670 | 21.670 | 2,142,250 |
| 2024-06-21 | 22.630 | 22.870 | 22.300 | 22.540 | 22.540 | 2,059,490 |
| 2024-06-20 | 22.550 | 22.800 | 22.430 | 22.630 | 22.630 | 910,063 |
| 2024-06-19 | 22.790 | 22.790 | 22.090 | 22.480 | 22.480 | 869,933 |
| 2024-06-18 | 22.990 | 23.070 | 22.640 | 22.730 | 22.730 | 1,417,310 |
| 2024-06-17 | 22.350 | 22.780 | 22.110 | 22.770 | 22.770 | 1,084,480 |
| 2024-06-14 | 22.460 | 22.640 | 21.950 | 22.150 | 22.150 | 1,142,584 |
| 2024-06-13 | 23.270 | 23.270 | 22.540 | 22.540 | 22.540 | 1,071,146 |
| 2024-06-12 | 22.990 | 23.620 | 22.930 | 23.400 | 23.400 | 1,147,294 |
| 2024-06-11 | 23.310 | 23.550 | 22.740 | 22.910 | 22.910 | 998,908 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.