Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	20.860	21.410	20.800	20.800	20.800	1,839,087
2026-05-04	21.200	21.420	20.790	20.920	20.920	1,554,709
2026-04-30	20.900	21.230	20.730	21.030	21.030	1,704,082
2026-04-29	21.340	21.550	20.950	21.160	21.160	1,397,485
2026-04-28	21.720	21.830	21.000	21.180	21.180	1,300,546
2026-04-27	22.100	22.430	21.750	21.840	21.840	1,319,897
2026-04-24	21.900	22.260	21.710	21.940	21.940	1,324,540
2026-04-23	22.450	22.730	21.840	22.040	22.040	1,403,736
2026-04-22	23.020	23.040	22.450	22.640	22.640	1,296,043
2026-04-21	23.320	23.750	23.050	23.130	23.130	917,087
2026-04-20	23.110	23.480	23.050	23.330	23.330	881,800
2026-04-17	23.110	23.960	22.940	23.550	23.550	1,926,968
2026-04-16	22.650	23.630	22.610	23.250	23.250	1,252,107
2026-04-15	22.200	22.680	22.040	22.570	22.570	975,047
2026-04-14	22.020	22.400	21.900	22.170	22.170	952,902
2026-04-13	21.720	22.150	21.720	22.110	22.110	884,404
2026-04-10	22.300	22.570	21.840	21.980	21.980	1,041,324
2026-04-09	21.670	22.400	21.550	22.280	22.280	1,370,308
2026-04-08	21.630	22.370	21.580	21.860	21.860	1,730,128
2026-04-07	20.990	21.260	20.290	20.500	20.500	1,658,614
2026-04-02	20.760	21.320	20.620	21.000	21.000	1,430,609
2026-04-01	21.100	21.300	20.680	21.240	21.240	1,273,322
2026-03-31	20.340	20.770	20.330	20.550	20.550	1,433,844
2026-03-30	20.000	20.300	19.590	20.240	20.240	1,831,348
2026-03-27	20.530	20.750	20.130	20.130	20.130	1,828,518
2026-03-26	21.420	21.520	20.460	20.640	20.640	1,816,988
2026-03-25	21.540	21.760	21.140	21.470	21.470	1,488,140
2026-03-24	21.500	21.790	21.220	21.340	21.340	1,531,595
2026-03-23	21.200	22.540	21.060	21.220	21.220	2,172,343
2026-03-20	22.960	23.020	21.750	21.890	21.890	3,398,733
2026-03-19	23.030	23.180	22.380	22.690	22.690	2,798,692
2026-03-18	23.820	24.150	23.340	23.540	23.540	1,732,946
2026-03-17	23.690	24.260	23.510	23.870	23.870	2,029,259
2026-03-16	23.600	23.820	22.660	23.820	23.820	2,888,788
2026-03-13	21.750	24.200	21.650	23.540	23.540	3,939,829
2026-03-12	21.000	22.900	20.520	22.020	22.020	4,831,611
2026-03-11	20.210	20.580	20.020	20.110	20.110	1,274,359
2026-03-10	20.230	20.610	20.090	20.410	20.410	1,198,101
2026-03-09	20.270	20.370	19.825	19.840	19.840	1,263,862
2026-03-06	20.430	20.750	20.230	20.320	20.320	1,839,863
2026-03-05	19.650	20.650	19.400	20.380	20.380	2,487,920
2026-03-04	19.455	19.690	19.140	19.665	19.665	1,482,901
2026-03-03	19.540	19.885	18.790	19.160	19.160	2,508,472
2026-03-02	20.000	20.230	19.555	19.830	19.830	2,178,317
2026-02-27	20.460	20.870	20.300	20.750	20.750	1,654,302
2026-02-26	20.690	21.020	20.430	20.640	20.640	1,678,520
2026-02-25	20.380	20.590	20.200	20.490	20.490	1,295,709
2026-02-24	20.160	20.690	20.050	20.380	20.380	1,210,476
2026-02-23	20.580	20.680	20.020	20.170	20.170	1,486,858
2026-02-20	21.000	21.100	20.650	20.690	20.690	1,575,248
2026-02-19	21.100	21.520	21.030	21.030	21.030	1,035,761
2026-02-18	21.650	21.650	20.780	21.160	21.160	2,003,881
2026-02-17	21.040	21.730	21.040	21.560	21.560	1,691,801
2026-02-16	20.750	21.360	20.640	21.140	21.140	1,422,534
2026-02-13	20.740	21.000	20.350	20.510	20.510	1,648,550
2026-02-12	21.200	21.330	20.620	20.680	20.680	2,040,044
2026-02-11	22.260	22.260	20.900	20.900	20.900	2,561,701
2026-02-10	21.500	22.640	21.410	22.400	22.400	1,812,903
2026-02-09	21.340	21.690	21.060	21.410	21.410	1,053,744
2026-02-06	21.700	21.710	21.030	21.290	21.290	1,580,819

← NewerPage 3 of 5 · 254 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.