Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 22.950 | 23.610 | 22.740 | 23.280 | 23.280 | 1,157,054 |
| 2024-06-07 | 24.190 | 24.290 | 23.420 | 23.420 | 23.420 | 1,293,041 |
| 2024-06-06 | 24.050 | 24.450 | 23.800 | 24.150 | 24.150 | 450,400 |
| 2024-06-05 | 24.830 | 24.940 | 23.720 | 24.150 | 24.150 | 991,429 |
| 2024-06-04 | 24.260 | 24.740 | 24.070 | 24.370 | 24.370 | 739,536 |
| 2024-06-03 | 24.500 | 24.550 | 24.200 | 24.410 | 24.410 | 661,441 |
| 2024-05-31 | 24.080 | 24.470 | 23.720 | 24.250 | 24.250 | 1,456,969 |
| 2024-05-30 | 23.930 | 24.430 | 23.930 | 24.270 | 24.270 | 558,574 |
| 2024-05-29 | 23.940 | 24.460 | 23.840 | 24.110 | 24.110 | 1,048,054 |
| 2024-05-28 | 24.080 | 24.190 | 23.770 | 24.030 | 24.030 | 469,997 |
| 2024-05-27 | 23.640 | 24.050 | 23.620 | 24.050 | 24.050 | 400,362 |
| 2024-05-24 | 22.990 | 23.880 | 22.800 | 23.620 | 23.620 | 788,823 |
| 2024-05-23 | 23.620 | 23.790 | 23.250 | 23.250 | 23.250 | 1,008,196 |
| 2024-05-22 | 23.740 | 24.070 | 23.610 | 23.680 | 23.680 | 1,059,922 |
| 2024-05-21 | 24.050 | 24.170 | 23.900 | 23.960 | 23.960 | 682,077 |
| 2024-05-20 | 24.130 | 24.560 | 23.720 | 24.270 | 24.270 | 866,997 |
| 2024-05-17 | 25.020 | 25.160 | 24.060 | 24.310 | 24.310 | 1,537,368 |
| 2024-05-16 | 25.250 | 25.660 | 24.990 | 25.250 | 25.250 | 1,150,498 |
| 2024-05-15 | 24.570 | 25.040 | 24.280 | 25.010 | 25.010 | 1,009,585 |
| 2024-05-14 | 24.850 | 24.960 | 24.260 | 24.650 | 24.650 | 939,777 |
| 2024-05-13 | 25.000 | 25.200 | 24.390 | 24.750 | 24.750 | 861,843 |
| 2024-05-10 | 25.200 | 25.450 | 24.950 | 25.240 | 25.240 | 1,794,792 |
| 2024-05-09 | 24.890 | 25.110 | 24.410 | 24.430 | 24.430 | 952,383 |
| 2024-05-08 | 26.270 | 26.380 | 24.930 | 25.160 | 25.160 | 1,341,962 |
| 2024-05-07 | 25.000 | 26.770 | 25.000 | 26.510 | 26.510 | 2,358,350 |
| 2024-05-06 | 24.030 | 24.620 | 23.590 | 24.440 | 24.440 | 1,064,742 |
| 2024-05-03 | 23.610 | 24.000 | 23.120 | 23.810 | 23.810 | 2,404,580 |
| 2024-05-02 | 24.770 | 25.040 | 23.110 | 23.510 | 23.510 | 1,779,430 |
| 2024-04-30 | 25.610 | 25.620 | 24.240 | 24.660 | 24.660 | 1,132,531 |
| 2024-04-29 | 25.560 | 25.790 | 25.200 | 25.530 | 25.530 | 605,169 |
| 2024-04-26 | 25.150 | 25.500 | 25.010 | 25.300 | 25.300 | 607,348 |
| 2024-04-25 | 25.360 | 25.460 | 24.810 | 24.980 | 24.980 | 1,173,236 |
| 2024-04-24 | 26.460 | 26.490 | 25.340 | 25.390 | 25.390 | 1,184,625 |
| 2024-04-23 | 26.300 | 26.560 | 26.190 | 26.440 | 26.440 | 766,397 |
| 2024-04-22 | 27.160 | 27.410 | 26.170 | 26.170 | 26.170 | 1,156,653 |
| 2024-04-19 | 26.580 | 26.970 | 26.510 | 26.920 | 26.920 | 1,493,023 |
| 2024-04-18 | 27.500 | 27.650 | 26.510 | 27.060 | 27.060 | 1,233,289 |
| 2024-04-17 | 26.670 | 27.420 | 26.520 | 27.340 | 27.340 | 1,115,355 |
| 2024-04-16 | 26.380 | 27.110 | 26.280 | 26.920 | 26.920 | 1,082,511 |
| 2024-04-15 | 26.300 | 27.380 | 26.290 | 26.890 | 26.890 | 1,359,220 |
| 2024-04-12 | 26.900 | 27.160 | 26.260 | 26.550 | 26.550 | 1,095,985 |
| 2024-04-11 | 25.850 | 27.110 | 25.850 | 26.520 | 26.520 | 1,411,699 |
| 2024-04-10 | 26.200 | 27.090 | 25.840 | 26.080 | 26.080 | 2,091,956 |
| 2024-04-09 | 26.020 | 26.620 | 25.750 | 25.970 | 25.970 | 1,238,167 |
| 2024-04-08 | 25.350 | 26.310 | 25.050 | 26.020 | 26.020 | 1,622,833 |
| 2024-04-05 | 25.000 | 25.200 | 24.230 | 24.230 | 24.230 | 1,330,230 |
| 2024-04-04 | 25.600 | 25.830 | 25.280 | 25.700 | 25.700 | 806,088 |
| 2024-04-03 | 25.450 | 25.850 | 25.300 | 25.660 | 25.660 | 1,021,204 |
| 2024-04-02 | 26.420 | 26.500 | 25.480 | 25.660 | 25.660 | 1,610,031 |
| 2024-03-28 | 26.650 | 26.810 | 26.290 | 26.490 | 26.490 | 1,215,921 |
| 2024-03-27 | 25.310 | 26.820 | 25.300 | 26.460 | 26.460 | 2,575,826 |
| 2024-03-26 | 25.040 | 25.700 | 24.750 | 25.330 | 25.330 | 1,721,108 |
| 2024-03-25 | 24.620 | 25.230 | 24.440 | 25.120 | 25.120 | 1,721,555 |
| 2024-03-22 | 24.100 | 24.800 | 24.000 | 24.660 | 24.660 | 1,680,812 |
| 2024-03-21 | 24.040 | 24.410 | 23.840 | 24.070 | 24.070 | 1,944,928 |
| 2024-03-20 | 23.040 | 23.570 | 22.630 | 23.340 | 23.340 | 1,506,806 |
| 2024-03-19 | 22.500 | 23.070 | 22.120 | 23.070 | 23.070 | 1,496,335 |
| 2024-03-18 | 22.330 | 23.100 | 22.330 | 22.560 | 22.560 | 2,129,975 |
| 2024-03-15 | 21.940 | 22.980 | 21.920 | 22.210 | 22.210 | 3,299,984 |
| 2024-03-14 | 22.630 | 22.760 | 21.620 | 22.110 | 22.110 | 2,874,124 |
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.