Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 21.910 | 22.180 | 21.430 | 21.780 | 21.780 | 1,338,395 |
| 2026-02-04 | 21.590 | 22.170 | 21.140 | 21.710 | 21.710 | 2,211,059 |
| 2026-02-03 | 24.500 | 24.500 | 20.850 | 21.480 | 21.480 | 8,479,564 |
| 2026-02-02 | 24.310 | 24.790 | 24.080 | 24.430 | 24.430 | 1,008,682 |
| 2026-01-30 | 24.070 | 24.560 | 23.980 | 24.340 | 24.340 | 890,047 |
| 2026-01-29 | 24.460 | 24.910 | 24.030 | 24.280 | 24.280 | 1,343,050 |
| 2026-01-28 | 24.060 | 24.270 | 23.800 | 24.110 | 24.110 | 926,495 |
| 2026-01-27 | 23.760 | 24.060 | 23.540 | 24.060 | 24.060 | 1,136,915 |
| 2026-01-26 | 23.930 | 24.040 | 23.400 | 23.650 | 23.650 | 1,259,487 |
| 2026-01-23 | 24.760 | 24.840 | 23.720 | 23.960 | 23.960 | 2,102,617 |
| 2026-01-22 | 24.770 | 25.090 | 24.590 | 24.990 | 24.990 | 925,992 |
| 2026-01-21 | 24.640 | 24.700 | 24.140 | 24.390 | 24.390 | 1,026,256 |
| 2026-01-20 | 25.320 | 25.350 | 24.370 | 24.750 | 24.750 | 1,650,521 |
| 2026-01-19 | 25.100 | 25.590 | 24.830 | 25.460 | 25.460 | 790,406 |
| 2026-01-16 | 25.250 | 26.130 | 24.820 | 25.720 | 25.720 | 1,878,566 |
| 2026-01-15 | 25.560 | 25.960 | 25.280 | 25.280 | 25.280 | 1,057,701 |
| 2026-01-14 | 26.420 | 26.430 | 25.280 | 25.510 | 25.510 | 1,408,428 |
| 2026-01-13 | 25.750 | 26.810 | 25.750 | 26.380 | 26.380 | 1,689,815 |
| 2026-01-12 | 25.000 | 25.750 | 25.000 | 25.180 | 25.180 | 1,319,850 |
| 2026-01-09 | 25.060 | 25.730 | 24.660 | 24.940 | 24.940 | 1,216,229 |
| 2026-01-08 | 25.700 | 25.850 | 24.420 | 24.980 | 24.980 | 1,744,335 |
| 2026-01-07 | 24.440 | 25.640 | 24.190 | 25.570 | 25.570 | 1,831,219 |
| 2026-01-06 | 24.800 | 24.960 | 24.060 | 24.440 | 24.440 | 1,307,916 |
| 2026-01-05 | 24.710 | 24.820 | 23.820 | 24.600 | 24.600 | 1,285,383 |
| 2026-01-02 | 25.480 | 25.740 | 24.560 | 24.660 | 24.660 | 884,474 |
| 2025-12-30 | 25.250 | 25.340 | 25.070 | 25.340 | 25.340 | 346,620 |
| 2025-12-29 | 25.000 | 25.370 | 24.930 | 25.190 | 25.190 | 902,497 |
| 2025-12-23 | 25.400 | 25.660 | 24.840 | 24.920 | 24.920 | 696,665 |
| 2025-12-22 | 25.010 | 25.280 | 24.880 | 25.280 | 25.280 | 1,154,171 |
| 2025-12-19 | 25.600 | 25.880 | 24.820 | 24.980 | 24.980 | 2,101,869 |
| 2025-12-18 | 25.450 | 25.910 | 25.430 | 25.720 | 25.720 | 1,362,553 |
| 2025-12-17 | 24.760 | 25.540 | 24.340 | 25.380 | 25.380 | 2,048,721 |
| 2025-12-16 | 23.530 | 24.690 | 23.490 | 24.690 | 24.690 | 1,860,514 |
| 2025-12-15 | 23.200 | 23.690 | 23.110 | 23.690 | 23.690 | 1,185,939 |
| 2025-12-12 | 22.970 | 23.430 | 22.870 | 23.090 | 23.090 | 1,227,144 |
| 2025-12-11 | 23.230 | 23.650 | 23.060 | 23.060 | 23.060 | 1,044,575 |
| 2025-12-10 | 23.210 | 23.380 | 23.040 | 23.240 | 23.240 | 618,600 |
| 2025-12-09 | 23.100 | 23.400 | 22.810 | 23.400 | 23.400 | 872,748 |
| 2025-12-08 | 23.780 | 24.110 | 23.080 | 23.110 | 23.110 | 976,054 |
| 2025-12-05 | 23.470 | 24.300 | 23.450 | 23.730 | 23.730 | 1,024,831 |
| 2025-12-04 | 23.780 | 24.170 | 23.530 | 23.580 | 23.580 | 969,687 |
| 2025-12-03 | 23.370 | 23.690 | 23.220 | 23.630 | 23.630 | 976,723 |
| 2025-12-02 | 23.480 | 23.500 | 23.080 | 23.220 | 23.220 | 864,270 |
| 2025-12-01 | 23.070 | 23.600 | 22.670 | 23.560 | 23.560 | 1,015,739 |
| 2025-11-28 | 23.030 | 23.280 | 22.920 | 23.200 | 23.200 | 589,980 |
| 2025-11-27 | 22.990 | 23.170 | 22.920 | 23.120 | 23.120 | 502,918 |
| 2025-11-26 | 22.640 | 23.030 | 22.490 | 22.960 | 22.960 | 956,491 |
| 2025-11-25 | 22.050 | 22.430 | 21.750 | 22.420 | 22.420 | 1,732,036 |
| 2025-11-24 | 22.350 | 22.370 | 21.960 | 22.110 | 22.110 | 1,452,608 |
| 2025-11-21 | 22.120 | 22.470 | 21.810 | 22.140 | 22.140 | 1,473,507 |
| 2025-11-20 | 22.750 | 22.930 | 22.330 | 22.610 | 22.610 | 955,900 |
| 2025-11-19 | 22.400 | 22.970 | 22.210 | 22.630 | 22.630 | 1,288,722 |
| 2025-11-18 | 21.390 | 22.500 | 21.090 | 22.300 | 22.300 | 2,106,839 |
| 2025-11-17 | 22.950 | 23.000 | 22.060 | 22.170 | 22.170 | 2,101,454 |
| 2025-11-14 | 23.500 | 23.580 | 22.860 | 22.940 | 22.940 | 1,581,649 |
| 2025-11-13 | 23.680 | 23.970 | 23.420 | 23.720 | 23.720 | 1,558,782 |
| 2025-11-12 | 22.910 | 23.670 | 22.660 | 23.550 | 23.550 | 1,655,018 |
| 2025-11-11 | 22.500 | 23.210 | 22.260 | 23.010 | 23.010 | 2,030,824 |
| 2025-11-10 | 22.400 | 22.950 | 22.320 | 22.580 | 22.580 | 2,234,639 |
| 2025-11-07 | 24.090 | 24.700 | 22.120 | 22.240 | 22.240 | 2,517,292 |
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.