Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	66.660	67.680	64.900	65.980	65.980	989,921
2022-02-03	69.140	69.880	66.620	66.640	66.640	995,802
2022-02-02	70.840	71.660	69.940	69.940	69.940	805,953
2022-02-01	70.240	71.900	70.140	70.840	70.840	866,994
2022-01-31	67.840	69.980	67.300	69.980	69.980	1,053,665
2022-01-28	64.620	66.520	64.600	66.520	66.520	1,029,920
2022-01-27	65.240	66.200	64.280	65.240	65.240	1,081,256
2022-01-26	64.340	66.640	64.280	66.500	66.500	1,075,098
2022-01-25	65.420	65.480	63.460	64.140	64.140	1,052,359
2022-01-24	66.600	66.840	63.540	64.580	64.580	1,396,750
2022-01-21	67.080	67.900	65.800	67.160	67.160	1,188,866
2022-01-20	69.100	69.140	67.280	68.540	68.540	571,188
2022-01-19	65.600	69.200	65.600	68.440	68.440	848,225
2022-01-18	66.500	67.540	65.080	66.220	66.220	847,990
2022-01-17	65.720	66.700	65.460	66.080	66.080	472,367
2022-01-14	66.380	66.400	65.240	65.560	65.560	818,290
2022-01-13	65.520	68.560	64.980	67.240	67.240	960,997
2022-01-12	66.720	67.340	65.520	65.620	65.620	836,976
2022-01-11	65.660	66.880	65.320	66.120	66.120	747,730
2022-01-10	67.000	67.180	64.400	64.500	64.500	848,378
2022-01-07	67.580	68.000	66.680	66.960	66.960	1,011,102
2022-01-06	68.780	69.700	65.720	67.180	67.180	1,304,436
2022-01-05	69.960	70.320	69.160	70.140	70.140	757,397
2022-01-04	72.920	73.280	69.520	69.960	69.960	788,343
2022-01-03	71.500	73.740	71.320	73.020	73.020	610,658
2021-12-30	70.640	71.640	70.640	71.140	71.140	344,868
2021-12-29	71.020	72.220	70.200	70.700	70.700	391,307
2021-12-28	70.240	71.500	70.160	70.800	70.800	325,925
2021-12-27	70.360	70.720	69.900	70.460	70.460	389,135
2021-12-23	70.300	70.700	69.520	70.520	70.520	411,277
2021-12-22	69.420	70.480	69.120	69.960	69.960	521,367
2021-12-21	69.420	69.600	68.340	68.900	68.900	577,801
2021-12-20	68.760	69.860	67.280	68.420	68.420	795,822
2021-12-17	68.900	70.080	68.440	69.800	69.800	1,482,117
2021-12-16	68.900	70.820	67.800	69.540	69.540	1,630,822
2021-12-15	71.140	71.480	68.560	69.140	69.140	888,169
2021-12-14	73.000	74.100	71.080	71.100	71.100	832,350
2021-12-13	74.400	75.120	73.120	73.120	73.120	604,610
2021-12-10	76.300	76.620	74.120	74.320	74.320	816,285
2021-12-09	78.000	78.220	76.920	77.700	77.700	501,902
2021-12-08	78.380	79.180	77.280	77.680	77.680	641,658
2021-12-07	74.500	78.080	74.480	78.080	78.080	1,091,476
2021-12-06	74.800	75.980	73.060	73.640	73.640	892,895
2021-12-03	75.740	76.480	73.600	74.840	74.840	940,270
2021-12-02	78.860	79.120	75.540	75.600	75.600	1,013,946
2021-12-01	80.120	81.120	79.060	79.560	79.560	901,003
2021-11-30	81.000	82.760	80.060	80.260	80.260	1,495,917
2021-11-29	82.100	82.360	80.520	81.500	81.500	786,870
2021-11-26	77.460	82.900	77.460	82.600	82.600	1,402,013
2021-11-25	80.600	81.120	77.820	78.280	78.280	668,838
2021-11-24	78.920	80.060	77.200	80.040	80.040	879,662
2021-11-23	80.820	81.000	78.220	78.880	78.880	897,275
2021-11-22	86.060	86.620	81.920	81.920	81.920	1,026,153
2021-11-19	82.080	87.360	81.540	85.580	85.580	1,618,140
2021-11-18	81.860	82.960	80.800	82.240	82.240	608,758
2021-11-17	80.600	82.080	80.120	82.000	82.000	721,529
2021-11-16	81.000	81.400	80.040	80.580	80.580	554,013
2021-11-15	77.080	81.060	76.820	80.700	80.700	853,856
2021-11-12	75.600	77.380	75.440	77.380	77.380	588,603
2021-11-11	74.960	75.960	73.780	75.600	75.600	687,955

← NewerPage 21 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.