Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	27.910	28.910	27.840	28.570	28.570	1,035,654
2026-07-24	27.060	27.540	26.620	27.440	27.440	664,427
2026-07-23	28.290	28.300	27.070	27.070	27.070	998,795
2026-07-22	28.000	28.820	27.950	28.220	28.220	963,094
2026-07-21	28.300	28.460	27.840	28.230	28.230	760,312
2026-07-20	27.740	28.580	27.700	28.350	28.350	1,029,890
2026-07-17	27.710	28.210	27.500	27.910	27.910	922,286
2026-07-16	27.490	27.970	27.350	27.970	27.970	1,730,507
2026-07-15	27.670	28.060	26.870	27.840	27.840	798,880
2026-07-14	27.160	27.770	27.020	27.750	27.750	1,242,871
2026-07-13	26.690	27.490	26.470	27.180	27.180	833,151
2026-07-10	27.300	27.350	26.760	26.950	26.950	861,738
2026-07-09	26.340	27.160	26.000	27.050	27.050	892,911
2026-07-08	27.100	27.280	25.700	26.170	26.170	1,205,572
2026-07-07	27.470	27.510	26.890	27.240	27.240	964,764
2026-07-06	27.110	27.660	27.080	27.190	27.190	928,949
2026-07-03	26.650	27.140	26.240	27.030	27.030	968,396
2026-07-02	25.500	26.740	25.300	26.740	26.740	1,027,043
2026-07-01	25.420	25.880	24.660	25.660	25.660	1,087,294
2026-06-30	25.340	25.830	24.970	25.370	25.370	1,054,623
2026-06-29	25.000	25.830	24.920	25.150	25.150	1,536,544
2026-06-26	24.310	25.520	23.770	24.920	24.920	4,271,260
2026-06-25	26.340	27.000	26.040	26.600	26.600	1,141,205
2026-06-24	25.300	26.370	25.250	26.370	26.370	1,393,629
2026-06-23	25.000	25.620	24.790	25.500	25.500	1,103,900
2026-06-22	24.110	25.760	23.980	25.240	25.240	1,497,822
2026-06-19	24.340	24.440	23.980	24.250	24.250	1,948,179
2026-06-18	24.320	24.740	23.970	24.490	24.490	1,235,143
2026-06-17	23.800	25.270	23.800	24.310	24.310	1,211,446
2026-06-16	24.250	24.430	23.770	23.770	23.770	988,595
2026-06-15	25.040	25.270	24.060	24.270	24.270	1,114,503
2026-06-12	25.230	25.970	24.630	24.630	24.630	1,375,217
2026-06-11	24.860	25.350	24.550	25.100	25.100	998,970
2026-06-10	24.440	25.150	24.350	25.150	25.150	1,327,502
2026-06-09	23.990	24.670	23.960	24.500	24.500	1,513,103
2026-06-08	24.090	24.450	23.830	24.010	24.010	1,341,196
2026-06-05	23.680	24.860	23.590	24.640	24.640	1,619,929
2026-06-04	23.380	23.890	23.310	23.770	23.770	971,464
2026-06-03	23.430	24.380	23.220	23.360	23.360	1,711,615
2026-06-02	23.120	24.080	23.040	23.580	23.580	1,690,603
2026-06-01	23.210	23.570	22.690	22.930	22.930	1,321,577
2026-05-29	22.810	23.750	22.810	23.290	23.290	2,750,309
2026-05-28	22.630	22.930	22.260	22.790	22.790	1,196,993
2026-05-27	22.280	22.930	22.280	22.760	22.760	1,537,036
2026-05-26	21.640	22.440	21.430	22.360	22.360	1,354,042
2026-05-25	21.000	21.780	20.960	21.720	21.720	781,222
2026-05-22	20.800	21.290	20.780	20.840	20.840	1,426,272
2026-05-21	20.200	20.780	20.140	20.650	20.650	1,563,499
2026-05-20	19.360	20.270	19.275	20.120	20.120	1,769,231
2026-05-19	19.670	20.150	19.595	19.670	19.670	1,233,238
2026-05-18	19.185	20.070	18.940	19.645	19.645	1,776,558
2026-05-15	19.355	19.590	19.230	19.335	19.335	1,450,412
2026-05-14	19.640	19.640	19.215	19.455	19.455	1,386,213
2026-05-13	19.085	19.550	18.850	19.340	19.340	1,548,552
2026-05-12	19.990	20.000	18.610	19.085	19.085	4,390,576
2026-05-11	19.745	20.360	19.740	20.210	20.210	2,225,808
2026-05-08	20.060	20.600	19.820	19.865	19.865	2,566,254
2026-05-07	20.230	20.720	19.880	20.280	20.280	3,271,851
2026-05-06	21.920	21.960	19.690	20.440	20.440	5,062,392
2026-05-05	20.860	21.410	20.800	20.800	20.800	1,839,087

← NewerPage 2 of 3 · 130 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.