Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 24.000 | 24.980 | 23.780 | 24.140 | 24.140 | 3,057,721 |
| 2025-11-05 | 22.700 | 22.750 | 22.370 | 22.650 | 22.650 | 1,133,985 |
| 2025-11-04 | 23.180 | 23.180 | 22.640 | 22.850 | 22.850 | 1,440,711 |
| 2025-11-03 | 24.100 | 24.490 | 23.470 | 23.470 | 23.470 | 1,120,314 |
| 2025-10-31 | 24.560 | 24.600 | 24.220 | 24.260 | 24.260 | 909,429 |
| 2025-10-30 | 24.700 | 24.860 | 24.390 | 24.630 | 24.630 | 798,086 |
| 2025-10-29 | 25.960 | 26.360 | 24.290 | 24.610 | 24.610 | 2,299,643 |
| 2025-10-28 | 26.000 | 26.360 | 25.830 | 25.840 | 25.840 | 812,872 |
| 2025-10-27 | 26.420 | 26.610 | 25.960 | 26.210 | 26.210 | 893,574 |
| 2025-10-24 | 26.630 | 26.850 | 26.210 | 26.420 | 26.420 | 640,692 |
| 2025-10-23 | 26.460 | 26.760 | 26.230 | 26.590 | 26.590 | 876,043 |
| 2025-10-22 | 26.530 | 26.810 | 26.280 | 26.490 | 26.490 | 684,253 |
| 2025-10-21 | 26.500 | 26.730 | 26.100 | 26.630 | 26.630 | 603,283 |
| 2025-10-20 | 26.310 | 26.660 | 25.890 | 26.640 | 26.640 | 941,169 |
| 2025-10-17 | 26.250 | 26.420 | 25.880 | 26.180 | 26.180 | 912,128 |
| 2025-10-16 | 26.880 | 26.880 | 26.310 | 26.640 | 26.640 | 854,049 |
| 2025-10-15 | 27.130 | 27.130 | 26.360 | 26.840 | 26.840 | 1,099,850 |
| 2025-10-14 | 26.430 | 27.710 | 26.390 | 26.920 | 26.920 | 1,405,720 |
| 2025-10-13 | 26.570 | 26.640 | 26.020 | 26.540 | 26.540 | 950,415 |
| 2025-10-10 | 27.290 | 27.440 | 26.220 | 26.220 | 26.220 | 1,251,057 |
| 2025-10-09 | 28.040 | 28.280 | 26.890 | 27.120 | 27.120 | 1,434,149 |
| 2025-10-08 | 26.390 | 28.120 | 26.220 | 28.000 | 28.000 | 1,626,247 |
| 2025-10-07 | 26.600 | 27.000 | 26.420 | 26.580 | 26.580 | 865,531 |
| 2025-10-06 | 27.000 | 27.190 | 26.700 | 26.700 | 26.700 | 764,498 |
| 2025-10-03 | 27.220 | 27.230 | 26.450 | 26.960 | 26.960 | 832,306 |
| 2025-10-02 | 26.500 | 27.190 | 26.460 | 27.180 | 27.180 | 1,560,509 |
| 2025-10-01 | 25.800 | 26.430 | 25.640 | 26.280 | 26.280 | 1,037,457 |
| 2025-09-30 | 26.070 | 26.630 | 25.890 | 26.010 | 26.010 | 982,841 |
| 2025-09-29 | 26.390 | 26.500 | 25.730 | 26.220 | 26.220 | 1,096,646 |
| 2025-09-26 | 26.890 | 27.040 | 26.090 | 26.280 | 26.280 | 1,070,892 |
| 2025-09-25 | 27.580 | 28.060 | 26.950 | 26.950 | 26.950 | 926,603 |
| 2025-09-24 | 26.760 | 27.690 | 26.420 | 27.430 | 27.430 | 1,189,637 |
| 2025-09-23 | 26.600 | 26.750 | 26.350 | 26.700 | 26.700 | 1,113,468 |
| 2025-09-22 | 26.250 | 26.540 | 25.990 | 26.360 | 26.360 | 762,311 |
| 2025-09-19 | 27.000 | 27.010 | 26.220 | 26.220 | 26.220 | 1,876,139 |
| 2025-09-18 | 25.890 | 27.880 | 25.640 | 27.220 | 27.220 | 2,469,432 |
| 2025-09-17 | 25.470 | 25.940 | 25.180 | 25.850 | 25.850 | 1,440,562 |
| 2025-09-16 | 25.890 | 26.420 | 25.660 | 25.660 | 25.660 | 1,487,826 |
| 2025-09-15 | 25.340 | 25.970 | 25.170 | 25.840 | 25.840 | 1,059,387 |
| 2025-09-12 | 25.520 | 25.790 | 24.980 | 25.180 | 25.180 | 1,185,794 |
| 2025-09-11 | 25.420 | 26.020 | 25.410 | 25.440 | 25.440 | 687,658 |
| 2025-09-10 | 25.300 | 25.910 | 25.280 | 25.470 | 25.470 | 697,737 |
| 2025-09-09 | 25.880 | 25.990 | 25.350 | 25.360 | 25.360 | 829,967 |
| 2025-09-08 | 24.630 | 25.930 | 24.630 | 25.930 | 25.930 | 1,272,028 |
| 2025-09-05 | 24.700 | 25.250 | 24.640 | 24.690 | 24.690 | 995,982 |
| 2025-09-04 | 23.960 | 24.620 | 23.920 | 24.440 | 24.440 | 972,869 |
| 2025-09-03 | 23.150 | 24.100 | 22.980 | 23.930 | 23.930 | 1,229,917 |
| 2025-09-02 | 23.660 | 23.740 | 22.980 | 22.980 | 22.980 | 1,223,081 |
| 2025-09-01 | 24.240 | 24.330 | 23.770 | 23.830 | 23.830 | 665,292 |
| 2025-08-29 | 24.200 | 24.330 | 23.800 | 23.800 | 23.800 | 917,763 |
| 2025-08-28 | 24.570 | 24.810 | 24.150 | 24.270 | 24.270 | 630,332 |
| 2025-08-27 | 24.800 | 24.970 | 24.140 | 24.480 | 24.480 | 805,802 |
| 2025-08-26 | 24.550 | 25.090 | 24.360 | 24.810 | 24.810 | 1,093,235 |
| 2025-08-25 | 25.030 | 25.070 | 24.620 | 24.710 | 24.710 | 586,035 |
| 2025-08-22 | 24.240 | 25.090 | 24.210 | 25.030 | 25.030 | 1,043,560 |
| 2025-08-21 | 24.420 | 24.480 | 24.120 | 24.340 | 24.340 | 1,057,797 |
| 2025-08-20 | 24.100 | 24.390 | 24.000 | 24.320 | 24.320 | 892,986 |
| 2025-08-19 | 23.460 | 24.450 | 23.460 | 24.200 | 24.200 | 1,259,907 |
| 2025-08-18 | 23.220 | 23.570 | 23.150 | 23.340 | 23.340 | 659,499 |
| 2025-08-15 | 23.590 | 23.640 | 23.110 | 23.110 | 23.110 | 744,132 |
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.