Zalando SE historical data

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

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

← NewerPage 4 of 22 · 1,279 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.