Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 38.100 | 38.660 | 37.370 | 38.070 | 38.070 | 731,010 |
| 2022-05-02 | 37.600 | 38.190 | 35.120 | 37.740 | 37.740 | 805,932 |
| 2022-04-29 | 37.230 | 38.050 | 36.970 | 37.830 | 37.830 | 1,336,456 |
| 2022-04-28 | 37.180 | 37.540 | 36.200 | 37.080 | 37.080 | 1,383,566 |
| 2022-04-27 | 37.180 | 37.360 | 35.550 | 36.380 | 36.380 | 1,857,679 |
| 2022-04-26 | 40.000 | 40.020 | 37.240 | 37.240 | 37.240 | 1,175,258 |
| 2022-04-25 | 39.210 | 40.310 | 38.330 | 39.500 | 39.500 | 923,927 |
| 2022-04-22 | 41.560 | 41.620 | 40.380 | 40.410 | 40.410 | 1,392,926 |
| 2022-04-21 | 43.040 | 43.110 | 42.020 | 42.330 | 42.330 | 1,148,786 |
| 2022-04-20 | 43.150 | 44.430 | 42.310 | 43.440 | 43.440 | 1,080,971 |
| 2022-04-19 | 43.330 | 43.610 | 42.030 | 43.440 | 43.440 | 837,044 |
| 2022-04-14 | 44.300 | 44.340 | 43.070 | 43.590 | 43.590 | 963,843 |
| 2022-04-13 | 44.600 | 44.740 | 42.260 | 44.140 | 44.140 | 913,640 |
| 2022-04-12 | 42.470 | 45.190 | 42.200 | 44.560 | 44.560 | 1,023,031 |
| 2022-04-11 | 45.220 | 45.700 | 43.280 | 43.500 | 43.500 | 868,467 |
| 2022-04-08 | 47.160 | 47.350 | 45.170 | 45.950 | 45.950 | 881,935 |
| 2022-04-07 | 47.320 | 47.770 | 46.100 | 46.130 | 46.130 | 1,311,373 |
| 2022-04-06 | 50.560 | 50.840 | 46.900 | 47.060 | 47.060 | 1,284,769 |
| 2022-04-05 | 50.580 | 51.600 | 49.730 | 50.560 | 50.560 | 711,713 |
| 2022-04-04 | 47.770 | 51.040 | 47.230 | 50.540 | 50.540 | 1,259,404 |
| 2022-04-01 | 46.280 | 48.220 | 46.080 | 47.360 | 47.360 | 1,290,512 |
| 2022-03-31 | 49.480 | 50.080 | 45.790 | 46.000 | 46.000 | 1,541,702 |
| 2022-03-30 | 50.320 | 50.360 | 47.640 | 49.250 | 49.250 | 1,344,717 |
| 2022-03-29 | 48.670 | 50.460 | 48.530 | 50.200 | 50.200 | 2,231,355 |
| 2022-03-28 | 47.460 | 49.650 | 47.350 | 47.860 | 47.860 | 840,558 |
| 2022-03-25 | 48.000 | 48.900 | 47.030 | 47.130 | 47.130 | 1,035,643 |
| 2022-03-24 | 48.880 | 49.450 | 47.350 | 47.880 | 47.880 | 1,087,922 |
| 2022-03-23 | 50.560 | 50.720 | 47.940 | 48.990 | 48.990 | 922,981 |
| 2022-03-22 | 49.470 | 50.420 | 48.930 | 50.420 | 50.420 | 697,665 |
| 2022-03-21 | 51.120 | 51.140 | 48.970 | 49.450 | 49.450 | 638,883 |
| 2022-03-18 | 49.220 | 51.300 | 48.650 | 51.300 | 51.300 | 1,756,818 |
| 2022-03-17 | 50.880 | 51.380 | 48.050 | 49.030 | 49.030 | 1,094,151 |
| 2022-03-16 | 48.010 | 50.900 | 48.010 | 50.220 | 50.220 | 1,539,503 |
| 2022-03-15 | 47.840 | 48.850 | 46.030 | 46.720 | 46.720 | 1,508,840 |
| 2022-03-14 | 48.010 | 48.930 | 47.000 | 47.920 | 47.920 | 1,184,379 |
| 2022-03-11 | 47.350 | 48.870 | 46.120 | 47.360 | 47.360 | 1,459,175 |
| 2022-03-10 | 49.800 | 49.800 | 46.880 | 47.250 | 47.250 | 1,260,758 |
| 2022-03-09 | 46.970 | 49.480 | 45.790 | 49.480 | 49.480 | 1,887,687 |
| 2022-03-08 | 43.580 | 45.470 | 42.770 | 45.040 | 45.040 | 1,598,364 |
| 2022-03-07 | 44.090 | 45.880 | 42.810 | 44.750 | 44.750 | 1,945,741 |
| 2022-03-04 | 48.430 | 49.330 | 45.610 | 45.610 | 45.610 | 1,604,106 |
| 2022-03-03 | 51.860 | 53.420 | 49.620 | 49.740 | 49.740 | 1,185,620 |
| 2022-03-02 | 53.000 | 54.160 | 51.180 | 51.820 | 51.820 | 1,637,674 |
| 2022-03-01 | 58.220 | 58.500 | 52.700 | 53.840 | 53.840 | 2,142,002 |
| 2022-02-28 | 54.220 | 59.760 | 54.180 | 59.580 | 59.580 | 1,687,074 |
| 2022-02-25 | 56.420 | 56.620 | 54.700 | 55.960 | 55.960 | 1,075,723 |
| 2022-02-24 | 53.320 | 55.880 | 52.780 | 55.500 | 55.500 | 1,662,084 |
| 2022-02-23 | 57.960 | 58.360 | 55.980 | 56.000 | 56.000 | 831,284 |
| 2022-02-22 | 56.460 | 58.940 | 56.260 | 57.940 | 57.940 | 753,513 |
| 2022-02-21 | 59.920 | 60.500 | 57.320 | 58.500 | 58.500 | 971,656 |
| 2022-02-18 | 62.500 | 62.500 | 59.480 | 59.480 | 59.480 | 889,212 |
| 2022-02-17 | 62.900 | 64.280 | 62.380 | 62.500 | 62.500 | 595,525 |
| 2022-02-16 | 63.500 | 63.980 | 62.200 | 63.020 | 63.020 | 620,705 |
| 2022-02-15 | 61.480 | 63.720 | 61.360 | 63.720 | 63.720 | 708,445 |
| 2022-02-14 | 60.980 | 61.720 | 59.460 | 61.720 | 61.720 | 1,292,642 |
| 2022-02-11 | 64.300 | 64.500 | 62.440 | 62.440 | 62.440 | 1,143,605 |
| 2022-02-10 | 66.520 | 66.700 | 63.520 | 65.080 | 65.080 | 1,091,918 |
| 2022-02-09 | 64.860 | 66.360 | 64.380 | 66.000 | 66.000 | 563,076 |
| 2022-02-08 | 65.880 | 65.880 | 62.580 | 64.240 | 64.240 | 930,377 |
| 2022-02-07 | 67.000 | 67.400 | 65.760 | 66.120 | 66.120 | 611,154 |
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.