Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	22.960	22.980	21.870	22.190	22.190	1,294,612
2023-09-22	23.420	23.500	22.870	23.020	23.020	3,201,879
2023-09-21	23.700	24.090	22.860	23.340	23.340	1,234,229
2023-09-20	23.390	24.430	23.330	24.130	24.130	1,201,012
2023-09-19	24.300	24.600	23.140	23.350	23.350	1,493,984
2023-09-18	25.200	25.360	24.500	24.500	24.500	656,784
2023-09-15	25.510	25.750	25.050	25.110	25.110	1,878,850
2023-09-14	24.900	25.140	24.320	25.140	25.140	1,417,710
2023-09-13	24.700	25.150	24.650	24.850	24.850	727,859
2023-09-12	25.450	25.670	25.000	25.020	25.020	871,678
2023-09-11	25.280	25.500	24.960	25.400	25.400	796,692
2023-09-08	26.650	26.650	25.080	25.080	25.080	1,061,731
2023-09-07	26.410	26.950	26.350	26.440	26.440	747,907
2023-09-06	27.340	27.520	26.670	26.670	26.670	624,952
2023-09-05	28.390	28.630	27.500	27.610	27.610	884,151
2023-09-04	28.500	28.840	28.420	28.630	28.630	419,535
2023-09-01	28.580	28.930	28.330	28.420	28.420	621,100
2023-08-31	27.740	29.620	27.580	28.730	28.730	1,564,030
2023-08-30	28.010	28.140	27.210	27.730	27.730	593,167
2023-08-29	27.350	28.060	27.070	27.920	27.920	823,995
2023-08-28	26.750	27.170	26.700	27.090	27.090	425,308
2023-08-25	26.340	26.820	26.340	26.450	26.450	588,133
2023-08-24	27.250	27.290	26.270	26.460	26.460	717,288
2023-08-23	26.920	26.960	26.510	26.920	26.920	440,602
2023-08-22	26.860	27.160	26.520	26.730	26.730	562,906
2023-08-21	26.600	27.010	26.480	26.570	26.570	689,965
2023-08-18	27.200	27.200	26.400	26.460	26.460	845,107
2023-08-17	27.230	27.910	27.170	27.470	27.470	698,438
2023-08-16	27.470	27.720	27.220	27.440	27.440	860,796
2023-08-15	27.980	28.010	27.360	27.610	27.610	793,111
2023-08-14	28.260	28.310	27.740	27.940	27.940	880,862
2023-08-11	29.090	29.430	28.430	28.430	28.430	790,789
2023-08-10	29.040	29.540	28.400	29.380	29.380	1,007,108
2023-08-09	30.790	30.890	28.840	28.840	28.840	1,000,947
2023-08-08	30.830	31.080	29.950	30.140	30.140	886,464
2023-08-07	30.610	31.390	30.590	31.060	31.060	692,651
2023-08-04	30.900	31.280	30.290	30.880	30.880	1,068,978
2023-08-03	29.950	32.000	29.400	31.360	31.360	1,828,504
2023-08-02	29.690	30.040	28.860	29.320	29.320	1,053,789
2023-08-01	31.320	31.320	30.310	30.310	30.310	896,468
2023-07-31	31.210	31.610	30.700	31.400	31.400	713,135
2023-07-28	31.230	31.310	30.350	31.290	31.290	799,542
2023-07-27	30.450	32.170	30.450	31.350	31.350	980,111
2023-07-26	31.050	31.850	30.450	30.720	30.720	825,826
2023-07-25	30.750	31.580	30.750	31.350	31.350	1,146,526
2023-07-24	30.750	31.250	30.280	30.820	30.820	1,002,680
2023-07-21	30.010	31.100	29.860	31.010	31.010	1,286,362
2023-07-20	29.560	30.310	29.400	30.160	30.160	1,283,197
2023-07-19	29.500	30.280	29.500	29.750	29.750	1,075,823
2023-07-18	27.890	29.300	27.720	29.280	29.280	1,316,243
2023-07-17	27.920	28.120	27.430	28.020	28.020	929,848
2023-07-14	27.980	28.650	27.800	28.210	28.210	840,514
2023-07-13	28.440	28.900	28.170	28.360	28.360	969,372
2023-07-12	26.300	29.370	26.170	28.500	28.500	3,285,411
2023-07-11	25.300	25.830	25.000	25.790	25.790	1,058,460
2023-07-10	24.580	24.890	24.190	24.890	24.890	603,691
2023-07-07	24.140	24.780	23.820	24.690	24.690	994,783
2023-07-06	25.170	25.350	23.930	24.150	24.150	1,178,754
2023-07-05	25.560	25.660	25.060	25.350	25.350	1,138,643
2023-07-04	25.700	26.100	25.520	25.950	25.950	749,035

← NewerPage 14 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.