Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	22.000	23.340	21.790	22.900	22.900	3,650,587
2023-12-14	21.300	22.450	21.250	22.220	22.220	4,473,853
2023-12-13	20.600	20.790	20.270	20.320	20.320	2,263,636
2023-12-12	21.550	21.850	20.700	20.700	20.700	1,704,800
2023-12-11	22.120	22.130	21.380	21.730	21.730	1,371,867
2023-12-08	21.780	22.470	21.660	22.280	22.280	1,721,515
2023-12-07	22.190	22.190	21.220	21.670	21.670	2,226,091
2023-12-06	22.550	22.660	22.000	22.420	22.420	1,476,457
2023-12-05	22.110	22.630	22.020	22.480	22.480	831,914
2023-12-04	22.500	23.300	22.020	22.250	22.250	1,175,617
2023-12-01	21.830	22.340	21.700	22.330	22.330	1,540,039
2023-11-30	22.070	22.490	21.820	21.860	21.860	2,099,137
2023-11-29	21.720	22.340	21.680	22.080	22.080	1,355,003
2023-11-28	22.700	22.950	21.240	21.350	21.350	1,616,633
2023-11-27	22.740	22.900	22.390	22.570	22.570	948,085
2023-11-24	22.680	22.870	22.480	22.820	22.820	1,206,625
2023-11-23	23.040	23.170	22.690	22.770	22.770	582,909
2023-11-22	22.840	23.300	22.830	23.070	23.070	634,423
2023-11-21	23.490	23.580	23.050	23.050	23.050	751,898
2023-11-20	23.400	23.800	23.220	23.560	23.560	909,805
2023-11-17	22.910	23.440	22.670	23.060	23.060	1,378,887
2023-11-16	24.180	24.320	23.020	23.020	23.020	1,449,002
2023-11-15	23.670	24.670	23.460	24.130	24.130	2,108,013
2023-11-14	21.170	23.410	20.920	23.410	23.410	2,492,257
2023-11-13	21.510	21.610	21.080	21.170	21.170	1,016,773
2023-11-10	21.800	21.850	21.220	21.420	21.420	1,374,085
2023-11-09	21.800	22.640	21.680	22.350	22.350	1,306,542
2023-11-08	22.530	22.710	21.850	21.910	21.910	1,334,728
2023-11-07	22.400	22.980	22.220	22.710	22.710	992,548
2023-11-06	22.840	23.460	22.490	22.490	22.490	1,709,378
2023-11-03	20.930	22.870	20.660	22.500	22.500	3,538,570
2023-11-02	21.800	23.200	20.180	20.860	20.860	4,612,055
2023-11-01	22.070	22.420	21.810	22.260	22.260	1,788,313
2023-10-31	21.240	22.200	21.090	21.990	21.990	1,444,111
2023-10-30	21.460	21.610	21.090	21.200	21.200	929,271
2023-10-27	21.300	21.480	20.940	21.270	21.270	815,182
2023-10-26	21.360	21.460	20.830	21.320	21.320	1,655,975
2023-10-25	23.060	23.120	21.640	21.800	21.800	1,629,095
2023-10-24	22.560	23.400	22.490	23.150	23.150	1,294,889
2023-10-23	22.120	22.510	21.420	22.450	22.450	981,778
2023-10-20	21.700	22.160	21.530	21.930	21.930	1,411,489
2023-10-19	22.300	22.700	21.940	22.120	22.120	904,912
2023-10-18	22.540	23.300	22.530	22.660	22.660	1,530,913
2023-10-17	22.640	22.850	22.020	22.450	22.450	767,447
2023-10-16	21.560	22.650	21.420	22.650	22.650	1,498,859
2023-10-13	22.150	22.450	21.640	21.770	21.770	1,236,509
2023-10-12	22.370	22.560	21.680	21.780	21.780	1,092,646
2023-10-11	22.520	22.570	22.010	22.160	22.160	1,151,779
2023-10-10	21.930	22.720	21.930	22.650	22.650	1,522,606
2023-10-09	21.630	21.860	21.200	21.650	21.650	1,468,420
2023-10-06	20.490	21.790	20.490	21.780	21.780	2,447,564
2023-10-05	20.270	20.930	20.250	20.460	20.460	1,523,226
2023-10-04	20.000	20.360	19.885	20.190	20.190	1,665,908
2023-10-03	20.700	21.220	20.100	20.460	20.460	1,702,983
2023-10-02	21.250	22.030	21.140	21.610	21.610	1,624,392
2023-09-29	21.230	21.570	20.680	21.130	21.130	2,099,573
2023-09-28	20.970	21.050	20.410	20.710	20.710	1,356,490
2023-09-27	21.460	21.610	20.690	21.190	21.190	1,937,973
2023-09-26	21.730	21.910	21.360	21.620	21.620	1,262,056
2023-09-25	22.960	22.980	21.870	22.190	22.190	1,294,612

← NewerPage 13 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.