Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	28.500	28.550	25.980	25.990	25.990	1,591,363
2022-07-25	29.420	29.650	28.640	28.820	28.820	837,328
2022-07-22	28.430	30.130	28.210	29.760	29.760	1,524,043
2022-07-21	28.480	28.920	27.690	28.550	28.550	1,344,234
2022-07-20	28.000	28.550	27.740	28.510	28.510	1,605,095
2022-07-19	26.440	28.040	26.150	28.040	28.040	1,287,869
2022-07-18	25.650	27.110	25.620	27.020	27.020	1,352,707
2022-07-15	25.460	26.000	24.990	25.700	25.700	848,667
2022-07-14	25.140	26.110	24.820	25.450	25.450	1,090,847
2022-07-13	26.100	26.710	24.830	25.260	25.260	1,360,288
2022-07-12	25.630	26.490	25.190	26.300	26.300	798,717
2022-07-11	26.490	27.290	26.030	26.060	26.060	715,653
2022-07-08	26.490	27.280	26.060	27.120	27.120	1,038,613
2022-07-07	25.410	26.760	25.250	26.610	26.610	1,418,160
2022-07-06	24.650	25.490	24.570	25.170	25.170	2,000,921
2022-07-05	25.330	26.400	23.220	23.800	23.800	1,840,305
2022-07-04	26.420	26.460	25.130	25.160	25.160	750,720
2022-07-01	25.010	26.780	24.500	26.150	26.150	1,627,498
2022-06-30	23.640	25.020	23.570	24.960	24.960	2,172,940
2022-06-29	24.980	25.230	23.990	24.710	24.710	1,756,698
2022-06-28	25.910	26.160	25.100	25.220	25.220	1,238,822
2022-06-27	25.230	26.970	24.820	25.720	25.720	1,701,080
2022-06-24	22.080	25.860	20.940	25.140	25.140	4,998,204
2022-06-23	25.520	25.970	24.790	25.540	25.540	1,233,887
2022-06-22	24.950	26.160	24.410	25.690	25.690	2,062,366
2022-06-21	26.070	26.290	24.760	25.490	25.490	1,589,970
2022-06-20	25.920	27.010	25.360	25.890	25.890	1,181,932
2022-06-17	24.870	26.090	24.700	25.710	25.710	3,531,579
2022-06-16	27.300	27.400	24.220	24.910	24.910	3,206,835
2022-06-15	28.130	28.830	27.570	28.450	28.450	1,763,356
2022-06-14	29.920	30.660	27.540	27.670	27.670	1,785,459
2022-06-13	29.890	30.110	28.910	29.500	29.500	2,323,480
2022-06-10	31.440	31.800	30.660	30.760	30.760	1,321,328
2022-06-09	33.920	33.920	31.320	31.590	31.590	2,102,220
2022-06-08	35.460	35.460	34.110	34.510	34.510	1,128,749
2022-06-07	36.170	36.200	33.840	34.830	34.830	1,245,955
2022-06-06	35.540	37.010	35.270	36.600	36.600	713,520
2022-06-03	36.950	37.580	35.140	35.220	35.220	870,680
2022-06-02	35.370	36.590	34.930	36.590	36.590	778,358
2022-06-01	36.800	37.470	35.010	35.360	35.360	1,513,043
2022-05-31	38.720	39.160	37.780	37.850	37.850	3,116,969
2022-05-30	38.040	39.270	37.870	39.080	39.080	1,199,099
2022-05-27	37.000	37.690	36.260	37.480	37.480	1,328,235
2022-05-26	33.890	37.220	33.760	37.200	37.200	1,558,694
2022-05-25	32.570	34.210	31.650	33.750	33.750	1,113,198
2022-05-24	35.000	35.070	32.020	32.430	32.430	1,711,467
2022-05-23	36.700	37.150	35.230	35.720	35.720	941,324
2022-05-20	36.540	37.820	35.910	36.000	36.000	1,893,395
2022-05-19	34.000	36.170	33.650	35.920	35.920	2,463,987
2022-05-18	34.830	36.150	34.480	34.480	34.480	2,086,378
2022-05-17	34.570	36.520	34.510	35.610	35.610	1,079,221
2022-05-16	34.110	34.870	33.460	34.670	34.670	1,160,075
2022-05-13	33.370	34.690	33.320	34.120	34.120	1,252,340
2022-05-12	31.000	33.120	29.910	33.090	33.090	1,625,582
2022-05-11	32.670	33.870	31.840	32.170	32.170	1,293,173
2022-05-10	32.560	33.470	32.150	32.530	32.530	1,660,052
2022-05-09	33.190	34.580	31.900	31.900	31.900	1,548,648
2022-05-06	32.500	33.610	30.890	33.420	33.420	2,703,720
2022-05-05	38.110	38.380	32.100	33.210	33.210	3,327,991
2022-05-04	37.700	38.060	36.220	37.150	37.150	1,202,992

← NewerPage 19 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.