Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	23.730	23.730	23.090	23.470	23.470	1,079,040
2025-08-13	23.170	23.810	23.140	23.550	23.550	1,406,662
2025-08-12	23.000	23.030	22.590	23.000	23.000	1,146,613
2025-08-11	23.500	23.820	22.910	22.920	22.920	1,361,019
2025-08-08	23.130	23.430	22.960	23.410	23.410	1,182,925
2025-08-07	22.910	23.570	22.820	23.090	23.090	2,270,240
2025-08-06	26.500	26.660	22.520	23.000	23.000	6,202,518
2025-08-05	25.700	25.940	25.040	25.280	25.280	1,608,667
2025-08-04	25.200	25.780	25.070	25.590	25.590	769,710
2025-08-01	25.500	25.610	24.960	24.960	24.960	1,056,875
2025-07-31	26.980	27.190	25.630	25.720	25.720	1,374,403
2025-07-30	26.730	27.190	26.650	26.850	26.850	605,192
2025-07-29	26.790	27.120	26.730	26.790	26.790	693,975
2025-07-28	27.600	27.730	26.660	26.710	26.710	848,413
2025-07-25	27.000	27.330	26.840	27.330	27.330	616,008
2025-07-24	27.700	27.700	27.110	27.200	27.200	733,475
2025-07-23	28.190	28.400	27.300	27.300	27.300	958,135
2025-07-22	27.550	27.650	27.250	27.640	27.640	543,516
2025-07-21	27.880	28.180	27.530	27.530	27.530	772,895
2025-07-18	27.790	28.120	27.580	27.780	27.780	782,832
2025-07-17	27.560	27.840	27.360	27.580	27.580	650,357
2025-07-16	27.170	28.140	27.160	27.530	27.530	952,793
2025-07-15	27.160	27.880	27.120	27.390	27.390	1,080,972
2025-07-14	27.880	27.960	26.910	27.100	27.100	2,455,339
2025-07-11	28.660	28.920	28.510	28.610	28.610	837,145
2025-07-10	29.120	29.190	28.670	28.850	28.850	764,207
2025-07-09	28.370	28.910	28.070	28.910	28.910	877,525
2025-07-08	28.140	28.330	27.570	28.290	28.290	747,679
2025-07-07	28.180	28.180	27.770	28.130	28.130	560,636
2025-07-04	28.110	28.150	27.550	28.090	28.090	568,540
2025-07-03	28.510	28.570	28.030	28.280	28.280	601,648
2025-07-02	29.030	29.150	28.140	28.380	28.380	1,270,157
2025-07-01	27.970	29.190	27.940	29.080	29.080	1,448,312
2025-06-30	27.830	28.520	27.640	27.950	27.950	1,435,337
2025-06-27	27.290	27.340	26.600	27.110	27.110	734,645
2025-06-26	27.030	27.370	26.690	27.100	27.100	812,559
2025-06-25	27.100	27.120	26.460	26.770	26.770	940,236
2025-06-24	27.060	27.200	26.770	26.900	26.900	1,126,914
2025-06-23	26.200	26.520	26.000	26.250	26.250	1,019,766
2025-06-20	26.790	27.070	26.450	26.600	26.600	2,459,531
2025-06-19	27.410	27.410	26.310	26.530	26.530	1,256,678
2025-06-18	28.000	28.170	27.460	27.740	27.740	856,949
2025-06-17	28.540	28.540	27.920	28.020	28.020	745,319
2025-06-16	28.600	28.790	28.340	28.720	28.720	724,292
2025-06-13	28.000	28.620	27.880	28.500	28.500	892,095
2025-06-12	29.180	29.540	28.650	28.650	28.650	1,139,919
2025-06-11	29.040	29.820	28.800	29.590	29.590	857,642
2025-06-10	30.100	30.260	29.460	29.540	29.540	1,142,421
2025-06-09	30.190	30.760	30.010	30.160	30.160	625,696
2025-06-06	30.600	30.960	30.220	30.220	30.220	524,636
2025-06-05	30.810	30.950	30.280	30.560	30.560	1,065,755
2025-06-04	31.230	31.570	30.760	30.760	30.760	1,127,169
2025-06-03	32.420	32.460	31.020	31.080	31.080	988,552
2025-06-02	31.210	32.320	31.070	32.320	32.320	922,865
2025-05-30	30.830	31.800	30.770	31.450	31.450	1,990,982
2025-05-29	31.860	31.930	30.550	30.840	30.840	963,382
2025-05-28	32.340	32.440	31.390	31.550	31.550	1,031,341
2025-05-27	30.940	32.600	30.840	32.580	32.580	1,121,622
2025-05-26	30.880	31.160	30.490	31.020	31.020	599,091
2025-05-23	30.470	30.610	29.520	30.400	30.400	829,077

← NewerPage 6 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.