Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	23.660	24.040	23.370	23.460	23.460	1,642,304
2022-10-17	22.380	23.420	21.750	23.310	23.310	1,348,269
2022-10-14	22.610	22.890	21.910	22.310	22.310	1,504,788
2022-10-13	21.160	22.620	20.980	22.160	22.160	2,151,495
2022-10-12	21.550	22.040	21.160	21.280	21.280	1,562,142
2022-10-11	20.520	21.750	20.400	21.620	21.620	2,063,347
2022-10-10	20.260	21.520	20.020	20.660	20.660	1,471,884
2022-10-07	21.300	21.490	20.370	20.630	20.630	1,536,399
2022-10-06	21.370	22.230	21.350	21.600	21.600	1,266,902
2022-10-05	21.780	22.290	20.650	20.930	20.930	1,422,627
2022-10-04	20.930	22.200	20.670	22.090	22.090	1,350,273
2022-10-03	19.865	20.450	19.425	20.400	20.400	1,493,877
2022-09-30	19.605	20.270	19.375	20.230	20.230	1,579,860
2022-09-29	20.550	20.550	19.180	19.415	19.415	2,407,044
2022-09-28	19.710	20.730	19.220	20.690	20.690	2,284,366
2022-09-27	20.100	20.790	20.010	20.110	20.110	1,893,697
2022-09-26	19.505	20.490	19.225	19.710	19.710	2,184,874
2022-09-23	20.120	20.410	19.310	19.550	19.550	1,849,794
2022-09-22	20.750	21.000	20.000	20.000	20.000	1,733,172
2022-09-21	20.960	21.360	20.640	21.360	21.360	1,250,728
2022-09-20	21.460	21.660	20.530	21.390	21.390	1,373,447
2022-09-19	21.610	21.730	21.330	21.330	21.330	653,948
2022-09-16	21.300	21.980	20.930	21.670	21.670	2,055,639
2022-09-15	21.700	22.530	21.570	21.920	21.920	1,256,896
2022-09-14	21.910	22.690	21.310	21.660	21.660	1,787,057
2022-09-13	24.160	24.180	22.110	22.120	22.120	1,302,765
2022-09-12	23.320	24.390	22.940	24.130	24.130	1,438,165
2022-09-09	22.250	23.290	22.030	22.970	22.970	1,295,210
2022-09-08	23.070	23.130	21.630	22.270	22.270	1,589,558
2022-09-07	22.950	23.110	22.250	22.740	22.740	1,626,932
2022-09-06	22.380	23.640	22.380	23.050	23.050	1,045,597
2022-09-05	22.140	22.540	21.920	22.430	22.430	983,089
2022-09-02	22.640	23.150	22.210	23.060	23.060	1,282,834
2022-09-01	22.690	22.760	21.930	22.050	22.050	1,664,121
2022-08-31	24.000	24.100	23.100	23.110	23.110	1,203,852
2022-08-30	23.280	24.830	23.200	23.800	23.800	1,078,015
2022-08-29	22.870	23.800	22.420	23.360	23.360	790,626
2022-08-26	24.410	24.750	23.120	23.270	23.270	1,446,991
2022-08-25	25.070	25.150	24.380	24.400	24.400	1,248,988
2022-08-24	24.710	24.950	24.020	24.840	24.840	851,137
2022-08-23	24.950	25.610	24.740	24.750	24.750	1,413,199
2022-08-22	26.500	26.810	25.000	25.000	25.000	1,060,506
2022-08-19	26.630	27.730	26.370	26.610	26.610	1,683,417
2022-08-18	28.410	29.240	27.090	27.090	27.090	1,927,089
2022-08-17	30.810	30.840	28.370	28.410	28.410	1,491,517
2022-08-16	31.570	31.680	30.370	30.750	30.750	1,113,296
2022-08-15	32.150	32.150	31.310	31.430	31.430	744,677
2022-08-12	31.700	32.250	31.220	31.990	31.990	851,491
2022-08-11	31.500	32.570	30.930	31.930	31.930	1,125,996
2022-08-10	29.200	31.440	28.640	31.320	31.320	1,276,603
2022-08-09	31.280	31.590	29.400	29.490	29.490	972,737
2022-08-08	30.910	31.530	30.270	31.340	31.340	712,057
2022-08-05	31.220	33.130	30.520	30.850	30.850	2,077,531
2022-08-04	27.800	31.960	27.740	31.260	31.260	2,606,705
2022-08-03	26.090	27.790	26.080	27.640	27.640	1,206,707
2022-08-02	26.530	26.550	25.200	26.120	26.120	1,881,428
2022-08-01	27.420	27.440	26.320	26.980	26.980	1,065,562
2022-07-29	26.360	27.960	26.230	27.350	27.350	1,906,848
2022-07-28	26.640	27.200	25.400	25.670	25.670	1,516,740
2022-07-27	26.000	26.620	25.700	26.390	26.390	991,518

← NewerPage 18 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.