Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	26.080	26.470	25.470	25.840	25.840	1,066,804
2023-06-30	26.190	26.430	25.980	26.360	26.360	985,219
2023-06-29	26.060	26.750	25.980	26.200	26.200	1,064,221
2023-06-28	27.980	28.110	25.740	26.200	26.200	1,837,633
2023-06-27	27.040	28.050	27.040	27.800	27.800	892,341
2023-06-26	26.800	27.350	26.440	27.150	27.150	841,759
2023-06-23	26.260	26.950	26.160	26.650	26.650	1,155,923
2023-06-22	25.370	26.660	25.260	26.600	26.600	1,057,520
2023-06-21	25.690	26.060	25.520	25.600	25.600	588,056
2023-06-20	25.880	26.080	25.390	25.770	25.770	672,170
2023-06-19	26.400	26.580	26.070	26.190	26.190	824,078
2023-06-16	26.260	27.280	26.080	26.660	26.660	3,452,504
2023-06-15	26.000	27.000	25.250	25.750	25.750	2,131,175
2023-06-14	25.100	26.480	25.080	26.420	26.420	1,665,074
2023-06-13	25.150	25.570	24.700	25.360	25.360	1,525,374
2023-06-12	24.570	24.990	24.510	24.720	24.720	891,847
2023-06-09	24.820	24.890	24.020	24.340	24.340	1,141,310
2023-06-08	24.520	24.720	24.210	24.650	24.650	978,235
2023-06-07	25.670	26.010	24.830	24.830	24.830	1,569,665
2023-06-06	25.940	26.050	25.220	25.510	25.510	1,430,579
2023-06-05	27.090	27.130	26.090	26.090	26.090	1,217,244
2023-06-02	26.870	27.260	26.810	27.120	27.120	1,190,743
2023-06-01	27.480	27.480	26.280	26.480	26.480	1,201,631
2023-05-31	27.490	27.490	26.780	27.040	27.040	1,345,304
2023-05-30	28.210	28.520	27.780	27.780	27.780	522,842
2023-05-29	28.590	28.590	27.990	28.120	28.120	346,583
2023-05-26	28.360	28.650	27.760	28.390	28.390	880,520
2023-05-25	29.100	29.120	28.250	28.480	28.480	832,279
2023-05-24	29.800	29.800	28.890	29.020	29.020	809,622
2023-05-23	30.680	30.840	29.970	30.090	30.090	743,878
2023-05-22	30.900	31.120	30.520	30.910	30.910	509,553
2023-05-19	31.480	31.480	30.870	30.870	30.870	779,029
2023-05-18	31.020	31.250	30.820	31.190	31.190	458,955
2023-05-17	30.650	31.110	30.390	30.990	30.990	691,379
2023-05-16	31.550	31.770	30.560	30.830	30.830	1,128,299
2023-05-15	32.250	32.450	31.450	31.730	31.730	582,946
2023-05-12	32.140	32.600	31.970	32.200	32.200	744,352
2023-05-11	31.420	32.030	31.390	31.940	31.940	597,590
2023-05-10	31.730	31.940	31.240	31.360	31.360	728,662
2023-05-09	32.650	32.770	31.630	31.690	31.690	1,026,824
2023-05-08	32.550	32.620	32.280	32.620	32.620	603,739
2023-05-05	32.200	33.170	31.900	32.650	32.650	1,087,367
2023-05-04	34.310	34.600	31.790	32.590	32.590	2,055,902
2023-05-03	35.910	36.010	34.700	35.050	35.050	996,793
2023-05-02	37.050	37.370	35.570	35.810	35.810	727,569
2023-04-28	36.920	37.450	36.400	37.170	37.170	663,894
2023-04-27	36.230	37.080	35.780	36.880	36.880	533,633
2023-04-26	35.620	36.380	35.310	36.260	36.260	598,033
2023-04-25	36.350	36.350	35.670	35.830	35.830	616,937
2023-04-24	37.300	37.660	36.600	36.640	36.640	527,122
2023-04-21	37.090	37.450	36.560	37.450	37.450	786,708
2023-04-20	37.360	37.650	37.020	37.410	37.410	813,915
2023-04-19	37.340	37.700	36.470	37.540	37.540	612,752
2023-04-18	37.430	38.110	36.910	37.580	37.580	510,219
2023-04-17	37.630	38.140	36.990	37.310	37.310	520,578
2023-04-14	37.160	37.770	36.790	37.620	37.620	668,540
2023-04-13	36.420	37.100	36.260	36.990	36.990	375,334
2023-04-12	37.550	37.640	36.060	36.070	36.070	740,236
2023-04-11	37.300	37.880	36.900	37.510	37.510	657,133
2023-04-06	37.200	37.480	36.540	36.810	36.810	733,775

← NewerPage 15 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.