Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	39.370	40.780	39.270	40.570	40.570	1,027,574
2023-01-10	39.690	39.690	37.680	38.990	38.990	1,338,845
2023-01-09	39.350	40.510	38.950	40.200	40.200	1,214,101
2023-01-06	38.400	39.320	37.800	39.320	39.320	823,257
2023-01-05	38.190	39.170	37.340	38.400	38.400	1,499,780
2023-01-04	36.410	37.660	36.310	37.650	37.650	939,380
2023-01-03	34.750	36.560	34.710	36.060	36.060	961,485
2023-01-02	33.420	35.320	33.420	35.030	35.030	765,275
2022-12-30	34.080	34.240	33.110	33.110	33.110	377,387
2022-12-29	32.740	34.240	32.510	34.240	34.240	581,961
2022-12-28	32.940	33.260	32.560	32.890	32.890	399,546
2022-12-27	33.140	33.500	32.690	32.920	32.920	528,630
2022-12-23	32.250	33.350	31.930	32.660	32.660	690,526
2022-12-22	32.810	33.340	31.890	31.990	31.990	594,082
2022-12-21	31.550	33.030	31.550	32.990	32.990	726,627
2022-12-20	31.140	31.550	30.660	31.150	31.150	567,008
2022-12-19	31.810	32.510	31.370	31.640	31.640	654,950
2022-12-16	31.900	32.280	31.130	31.850	31.850	2,037,484
2022-12-15	33.870	34.310	31.670	31.820	31.820	1,569,771
2022-12-14	34.580	34.660	33.930	34.480	34.480	820,712
2022-12-13	32.900	36.300	32.710	34.920	34.920	1,920,981
2022-12-12	30.770	32.930	30.600	32.840	32.840	1,009,975
2022-12-09	31.530	31.970	30.680	31.250	31.250	768,622
2022-12-08	31.290	31.750	30.650	31.260	31.260	563,690
2022-12-07	30.790	32.410	30.710	31.390	31.390	1,131,869
2022-12-06	30.600	31.400	30.560	31.110	31.110	1,045,343
2022-12-05	31.680	31.990	30.800	30.880	30.880	871,234
2022-12-02	30.840	32.010	30.610	31.590	31.590	1,298,198
2022-12-01	30.800	31.970	30.430	31.000	31.000	1,691,258
2022-11-30	29.290	30.130	29.230	29.740	29.740	1,780,565
2022-11-29	29.450	30.100	28.760	29.250	29.250	1,549,614
2022-11-28	28.510	29.300	28.170	28.860	28.860	902,156
2022-11-25	29.790	29.870	28.790	29.110	29.110	698,451
2022-11-24	29.280	30.490	28.980	29.990	29.990	961,422
2022-11-23	28.550	29.310	28.230	29.090	29.090	840,582
2022-11-22	29.030	29.480	28.600	28.660	28.660	879,175
2022-11-21	29.780	29.900	28.650	29.320	29.320	1,357,204
2022-11-18	31.240	31.400	29.940	30.000	30.000	1,915,294
2022-11-17	32.140	32.500	30.580	31.010	31.010	1,444,685
2022-11-16	33.080	33.800	31.870	31.970	31.970	1,473,706
2022-11-15	34.660	35.250	32.680	33.800	33.800	2,180,141
2022-11-14	33.410	34.750	32.370	34.410	34.410	2,173,394
2022-11-11	29.800	33.180	29.790	33.100	33.100	3,344,472
2022-11-10	25.640	29.600	25.550	29.450	29.450	2,559,269
2022-11-09	26.300	26.530	25.340	25.890	25.890	1,223,285
2022-11-08	25.290	26.570	25.020	26.560	26.560	983,590
2022-11-07	24.870	25.930	24.550	25.430	25.430	1,114,323
2022-11-04	24.810	25.450	24.350	25.080	25.080	1,618,608
2022-11-03	22.960	25.080	22.300	24.740	24.740	2,797,674
2022-11-02	24.450	24.450	22.480	22.880	22.880	2,298,193
2022-11-01	23.750	25.220	23.620	24.300	24.300	1,711,690
2022-10-31	24.580	24.610	23.120	23.330	23.330	1,472,040
2022-10-28	24.310	24.690	23.800	24.180	24.180	967,840
2022-10-27	25.500	25.750	24.830	25.190	25.190	1,245,235
2022-10-26	23.950	25.780	23.720	25.710	25.710	1,843,851
2022-10-25	22.840	24.120	22.470	24.120	24.120	1,442,617
2022-10-24	23.180	23.230	22.100	22.620	22.620	1,307,393
2022-10-21	22.830	23.430	22.510	22.700	22.700	1,709,161
2022-10-20	22.950	23.760	22.480	23.440	23.440	979,904
2022-10-19	23.500	23.520	22.700	23.060	23.060	1,147,340

← NewerPage 17 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.