Zalando SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	21.000	22.890	20.940	22.770	22.770	6,775,318
2024-03-12	18.705	19.495	18.705	19.150	19.150	1,993,013
2024-03-11	19.000	19.600	18.430	18.565	18.565	1,777,364
2024-03-08	19.345	19.400	18.920	19.045	19.045	1,601,678
2024-03-07	19.180	19.835	18.815	19.400	19.400	1,699,712
2024-03-06	18.935	19.985	18.845	19.530	19.530	1,553,082
2024-03-05	18.900	19.200	18.900	18.925	18.925	768,956
2024-03-04	19.730	19.745	18.955	19.140	19.140	1,220,702
2024-03-01	19.540	19.825	19.360	19.800	19.800	943,166
2024-02-29	19.535	20.030	19.110	19.520	19.520	2,243,692
2024-02-28	19.275	19.465	18.900	19.440	19.440	1,024,816
2024-02-27	19.115	19.895	19.065	19.355	19.355	1,574,733
2024-02-26	19.735	19.790	18.825	19.120	19.120	1,491,583
2024-02-23	19.235	19.430	18.745	19.380	19.380	1,128,918
2024-02-22	19.635	19.725	19.145	19.230	19.230	1,361,175
2024-02-21	19.650	20.010	19.190	19.500	19.500	1,078,596
2024-02-20	19.500	19.740	19.425	19.650	19.650	524,469
2024-02-19	19.625	19.800	19.500	19.585	19.585	702,494
2024-02-16	20.190	20.460	19.740	19.820	19.820	1,616,758
2024-02-15	19.745	20.410	19.610	20.020	20.020	1,559,384
2024-02-14	19.080	19.585	18.980	19.555	19.555	771,704
2024-02-13	19.400	19.695	18.855	19.270	19.270	1,176,344
2024-02-12	19.050	19.900	19.015	19.620	19.620	1,448,138
2024-02-09	18.850	19.160	18.740	18.975	18.975	773,354
2024-02-08	18.780	19.220	18.775	19.020	19.020	1,020,187
2024-02-07	18.685	19.010	18.575	18.725	18.725	1,194,273
2024-02-06	18.410	18.735	18.175	18.675	18.675	1,158,933
2024-02-05	18.660	18.770	18.210	18.385	18.385	1,255,487
2024-02-02	19.005	19.680	18.615	18.650	18.650	2,338,792
2024-02-01	18.300	18.625	18.110	18.335	18.335	1,350,245
2024-01-31	18.880	19.170	18.585	18.680	18.680	1,443,445
2024-01-30	19.770	19.855	18.765	19.190	19.190	1,786,348
2024-01-29	18.710	19.880	18.580	19.655	19.655	1,982,817
2024-01-26	18.290	19.210	18.160	19.000	19.000	2,094,472
2024-01-25	18.050	18.780	18.035	18.480	18.480	1,805,832
2024-01-24	18.310	18.515	17.860	18.205	18.205	1,986,909
2024-01-23	17.155	18.170	17.150	17.900	17.900	2,540,359
2024-01-22	16.490	17.065	16.480	16.985	16.985	2,091,937
2024-01-19	16.545	16.650	16.125	16.350	16.350	1,477,079
2024-01-18	16.485	16.670	15.950	16.515	16.515	2,155,538
2024-01-17	16.620	16.700	16.090	16.315	16.315	2,927,742
2024-01-16	17.520	17.780	17.085	17.190	17.190	2,261,553
2024-01-15	18.000	18.225	17.650	17.740	17.740	1,559,292
2024-01-12	18.500	18.685	17.985	18.245	18.245	2,390,613
2024-01-11	19.260	19.535	18.390	18.400	18.400	2,225,632
2024-01-10	19.150	19.260	18.820	18.870	18.870	1,546,508
2024-01-09	19.625	19.775	19.190	19.190	19.190	1,633,342
2024-01-08	18.975	19.360	18.250	19.345	19.345	2,152,756
2024-01-05	19.040	19.195	18.650	19.060	19.060	2,439,530
2024-01-04	20.050	20.310	19.325	19.375	19.375	2,154,041
2024-01-03	20.730	21.000	19.855	20.210	20.210	2,325,246
2024-01-02	21.480	21.680	20.710	20.960	20.960	2,162,396
2023-12-29	20.980	21.780	20.980	21.450	21.450	992,034
2023-12-28	21.280	21.370	20.790	21.060	21.060	1,040,107
2023-12-27	21.430	21.650	20.920	21.070	21.070	1,591,098
2023-12-22	22.350	22.350	21.190	21.210	21.210	2,896,287
2023-12-21	22.870	23.100	22.580	22.900	22.900	853,870
2023-12-20	23.210	23.480	22.830	23.120	23.120	1,219,608
2023-12-19	22.410	23.160	22.360	23.150	23.150	1,069,367
2023-12-18	22.770	22.900	22.280	22.400	22.400	863,093

← NewerPage 12 of 22 · 1,275 trading daysOlder →

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.