Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	38.550	38.550	36.960	37.170	37.170	803,634
2023-04-04	38.480	39.220	38.220	38.420	38.420	816,511
2023-04-03	38.440	38.860	37.910	38.120	38.120	630,830
2023-03-31	37.700	38.850	37.570	38.540	38.540	976,630
2023-03-30	36.170	37.780	36.160	37.730	37.730	963,565
2023-03-29	35.100	35.910	34.430	35.820	35.820	779,357
2023-03-28	35.540	35.730	34.300	34.960	34.960	775,028
2023-03-27	34.290	34.840	33.810	34.640	34.640	795,469
2023-03-24	35.030	35.060	33.760	33.960	33.960	894,989
2023-03-23	34.060	35.360	33.780	35.210	35.210	1,058,234
2023-03-22	34.380	34.700	33.440	34.300	34.300	1,805,188
2023-03-21	33.910	34.470	33.420	33.560	33.560	1,535,698
2023-03-20	34.030	34.100	32.840	33.600	33.600	1,466,210
2023-03-17	34.980	35.190	33.700	34.130	34.130	1,417,936
2023-03-16	35.350	35.480	33.310	34.530	34.530	1,288,726
2023-03-15	35.890	35.980	33.530	34.370	34.370	1,340,054
2023-03-14	35.720	36.770	34.300	36.110	36.110	1,449,631
2023-03-13	35.950	36.320	34.410	35.420	35.420	1,607,626
2023-03-10	35.770	36.220	35.020	35.770	35.770	1,427,338
2023-03-09	37.500	37.500	36.030	36.720	36.720	1,205,557
2023-03-08	37.220	38.240	36.660	37.790	37.790	1,599,471
2023-03-07	39.120	41.470	37.070	37.800	37.800	2,351,442
2023-03-06	38.840	39.330	38.160	39.120	39.120	898,418
2023-03-03	37.230	38.930	37.190	38.710	38.710	789,645
2023-03-02	36.990	37.720	36.640	36.850	36.850	1,393,466
2023-03-01	37.960	38.250	36.990	37.130	37.130	847,707
2023-02-28	37.520	37.900	36.880	37.600	37.600	2,189,487
2023-02-27	38.410	38.910	37.380	37.640	37.640	1,491,852
2023-02-24	39.370	39.530	37.820	37.820	37.820	1,482,585
2023-02-23	38.900	39.850	38.640	39.030	39.030	900,310
2023-02-22	38.730	38.790	37.900	38.500	38.500	807,081
2023-02-21	39.700	39.820	38.700	39.110	39.110	885,151
2023-02-20	39.960	40.040	39.280	39.850	39.850	582,159
2023-02-17	38.470	39.850	38.190	39.780	39.780	1,062,500
2023-02-16	40.630	40.770	38.650	39.210	39.210	1,336,143
2023-02-15	39.800	40.230	39.350	40.130	40.130	1,039,668
2023-02-14	40.560	40.600	38.860	39.630	39.630	1,621,100
2023-02-13	39.670	40.520	39.270	40.110	40.110	1,290,542
2023-02-10	42.040	42.040	39.260	39.670	39.670	1,619,254
2023-02-09	42.540	42.970	42.090	42.690	42.690	1,031,421
2023-02-08	43.460	43.730	41.880	42.130	42.130	944,446
2023-02-07	43.050	43.530	42.340	42.920	42.920	853,379
2023-02-06	44.820	45.060	42.660	43.020	43.020	1,058,479
2023-02-03	44.490	45.810	43.960	45.570	45.570	974,878
2023-02-02	43.300	45.680	43.300	44.890	44.890	1,554,901
2023-02-01	42.650	43.110	42.040	42.600	42.600	797,094
2023-01-31	42.000	42.840	41.900	42.590	42.590	1,119,989
2023-01-30	42.600	42.930	41.720	42.500	42.500	823,488
2023-01-27	43.000	44.280	42.510	43.400	43.400	973,446
2023-01-26	42.790	42.980	42.080	42.980	42.980	1,033,305
2023-01-25	42.340	42.970	41.610	41.650	41.650	883,978
2023-01-24	42.820	43.400	41.810	41.990	41.990	890,942
2023-01-23	43.360	44.000	42.530	42.950	42.950	904,260
2023-01-20	42.500	43.190	41.860	42.990	42.990	1,131,475
2023-01-19	42.360	42.720	40.950	40.950	40.950	1,385,575
2023-01-18	43.260	44.610	42.770	42.810	42.810	1,160,605
2023-01-17	43.940	43.940	41.940	42.740	42.740	1,704,590
2023-01-16	42.860	44.380	42.570	44.380	44.380	916,056
2023-01-13	41.990	43.060	41.520	42.590	42.590	1,086,035
2023-01-12	40.590	42.340	39.880	41.900	41.900	1,498,555

← NewerPage 16 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.