Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	29.970	30.680	29.630	30.580	30.580	1,073,340
2025-05-21	30.300	30.420	29.730	30.290	30.290	1,153,224
2025-05-20	31.190	31.290	30.580	30.620	30.620	1,047,842
2025-05-19	30.990	31.420	30.720	31.120	31.120	688,346
2025-05-16	31.400	31.400	30.750	31.030	31.030	1,046,402
2025-05-15	31.370	31.570	31.070	31.200	31.200	741,642
2025-05-14	32.320	32.360	31.380	31.520	31.520	705,825
2025-05-13	31.710	32.480	31.510	32.200	32.200	1,036,881
2025-05-12	32.100	32.460	31.030	31.600	31.600	1,021,038
2025-05-09	31.500	31.860	30.980	31.630	31.630	1,243,373
2025-05-08	30.420	31.450	30.080	31.450	31.450	1,244,227
2025-05-07	31.570	31.590	29.980	30.100	30.100	1,402,535
2025-05-06	33.880	34.200	30.950	31.130	31.130	2,474,836
2025-05-05	32.610	33.120	31.830	32.210	32.210	990,778
2025-05-02	32.470	32.890	31.920	32.720	32.720	940,893
2025-04-30	32.720	33.080	31.670	31.970	31.970	1,316,702
2025-04-29	34.170	34.500	33.510	33.730	33.730	857,866
2025-04-28	34.650	34.790	33.980	33.980	33.980	546,696
2025-04-25	35.440	35.660	33.840	34.520	34.520	1,336,776
2025-04-24	35.380	35.820	34.880	35.490	35.490	607,889
2025-04-23	35.950	36.760	35.540	35.770	35.770	870,522
2025-04-22	34.100	35.590	33.930	35.290	35.290	708,570
2025-04-17	33.840	34.300	33.650	34.250	34.250	585,361
2025-04-16	33.400	33.900	33.170	33.840	33.840	628,816
2025-04-15	33.400	34.460	33.330	33.960	33.960	957,093
2025-04-14	32.470	33.520	31.950	33.360	33.360	605,189
2025-04-11	31.720	32.010	30.530	31.830	31.830	897,734
2025-04-10	32.620	34.050	31.010	31.200	31.200	1,632,104
2025-04-09	29.260	30.540	29.090	29.960	29.960	1,232,830
2025-04-08	29.900	30.880	29.210	30.370	30.370	1,414,403
2025-04-07	27.980	31.140	27.380	29.410	29.410	1,981,072
2025-04-04	32.010	32.380	29.230	30.150	30.150	1,971,313
2025-04-03	32.300	33.860	31.900	32.250	32.250	1,316,782
2025-04-02	32.010	33.420	32.010	33.420	33.420	872,773
2025-04-01	31.950	32.700	31.910	32.230	32.230	911,536
2025-03-31	31.910	32.060	31.100	31.760	31.760	1,059,968
2025-03-28	32.680	33.720	32.240	32.240	32.240	1,160,923
2025-03-27	32.200	33.410	32.100	33.000	33.000	1,420,778
2025-03-26	31.870	32.920	31.320	31.940	31.940	1,092,917
2025-03-25	31.620	31.720	30.710	31.700	31.700	1,396,780
2025-03-24	31.280	31.690	30.840	31.570	31.570	464,272
2025-03-21	31.790	31.850	30.270	31.010	31.010	1,577,798
2025-03-20	32.300	32.660	31.950	32.100	32.100	1,658,505
2025-03-19	30.980	32.480	30.900	32.350	32.350	1,299,241
2025-03-18	31.190	31.930	30.910	31.210	31.210	990,289
2025-03-17	31.270	31.410	30.810	31.000	31.000	818,914
2025-03-14	30.680	31.780	30.460	31.380	31.380	1,095,024
2025-03-13	30.480	31.340	30.330	30.630	30.630	1,052,910
2025-03-12	30.740	31.390	30.200	30.780	30.780	1,259,169
2025-03-11	31.600	31.820	30.380	30.680	30.680	1,254,327
2025-03-10	33.230	33.560	31.220	31.550	31.550	1,265,733
2025-03-07	32.450	33.420	31.580	32.850	32.850	1,274,418
2025-03-06	35.500	35.690	32.510	33.100	33.100	2,961,757
2025-03-05	33.570	34.740	33.500	34.470	34.470	1,051,494
2025-03-04	34.650	34.680	32.900	32.940	32.940	1,166,865
2025-03-03	34.840	35.750	34.190	35.060	35.060	1,187,655
2025-02-28	34.820	35.040	34.520	34.750	34.750	1,858,922
2025-02-27	36.310	36.340	35.210	35.290	35.290	1,267,629
2025-02-26	37.700	37.810	36.730	36.780	36.780	850,108
2025-02-25	37.090	37.710	37.020	37.400	37.400	588,534

← NewerPage 7 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.