Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	37.040	37.840	36.850	37.290	37.290	717,109
2025-02-21	37.300	37.480	36.890	36.980	36.980	812,518
2025-02-20	37.760	37.880	36.810	37.100	37.100	656,215
2025-02-19	38.720	38.860	37.610	37.610	37.610	968,648
2025-02-18	39.860	40.080	38.620	38.620	38.620	916,270
2025-02-17	38.980	39.900	38.970	39.860	39.860	476,917
2025-02-14	39.180	39.540	38.880	39.290	39.290	825,230
2025-02-13	38.560	39.600	38.470	39.290	39.290	802,986
2025-02-12	37.710	38.500	37.500	38.270	38.270	1,189,766
2025-02-11	37.260	37.620	37.130	37.600	37.600	875,328
2025-02-10	37.150	37.710	36.830	37.480	37.480	654,648
2025-02-07	37.160	37.400	36.380	37.300	37.300	1,537,880
2025-02-06	36.710	37.150	36.200	37.150	37.150	949,056
2025-02-05	35.500	36.410	35.140	36.410	36.410	635,974
2025-02-04	35.530	35.870	35.460	35.620	35.620	457,036
2025-02-03	35.150	35.920	35.060	35.790	35.790	759,890
2025-01-31	35.530	36.490	35.410	36.140	36.140	961,699
2025-01-30	34.890	35.880	34.680	35.600	35.600	629,232
2025-01-29	35.000	35.630	34.670	35.020	35.020	725,347
2025-01-28	34.280	35.330	34.160	34.940	34.940	1,011,047
2025-01-27	33.140	34.730	32.870	34.730	34.730	1,653,662
2025-01-24	32.780	33.500	32.550	33.500	33.500	1,550,698
2025-01-23	30.960	32.550	30.820	32.550	32.550	942,877
2025-01-22	31.420	31.600	30.680	30.930	30.930	853,892
2025-01-21	31.340	31.430	30.720	31.400	31.400	803,749
2025-01-20	32.060	32.180	31.380	31.480	31.480	411,679
2025-01-17	32.370	32.370	31.730	32.030	32.030	1,376,331
2025-01-16	32.200	33.900	31.190	31.680	31.680	3,639,425
2025-01-15	28.490	29.440	28.090	29.180	29.180	780,988
2025-01-14	28.140	28.680	27.950	28.270	28.270	860,018
2025-01-13	28.530	28.750	28.140	28.220	28.220	882,072
2025-01-10	30.120	30.120	28.630	28.630	28.630	1,514,819
2025-01-09	30.770	31.110	30.080	30.260	30.260	966,553
2025-01-08	31.740	31.850	31.030	31.030	31.030	1,150,991
2025-01-07	32.300	32.300	31.280	31.800	31.800	832,353
2025-01-06	31.970	32.780	31.800	32.220	32.220	840,279
2025-01-03	32.200	32.280	31.750	32.040	32.040	625,525
2025-01-02	32.450	32.680	32.010	32.220	32.220	895,149
2024-12-30	32.730	32.750	32.390	32.390	32.390	407,998
2024-12-27	32.900	32.980	32.390	32.830	32.830	550,536
2024-12-23	33.000	33.030	32.640	32.790	32.790	384,333
2024-12-20	32.950	33.220	32.740	32.990	32.990	1,369,682
2024-12-19	32.750	33.730	32.530	33.300	33.300	1,170,821
2024-12-18	33.900	34.160	33.520	33.800	33.800	1,002,298
2024-12-17	34.100	34.580	33.860	33.930	33.930	981,956
2024-12-16	34.300	34.890	34.140	34.270	34.270	759,912
2024-12-13	34.960	35.010	34.220	34.540	34.540	872,404
2024-12-12	35.130	35.640	34.420	35.000	35.000	1,091,095
2024-12-11	31.860	35.870	31.270	34.990	34.990	3,680,452
2024-12-10	34.400	34.610	33.670	34.430	34.430	1,015,411
2024-12-09	34.420	34.770	33.930	34.700	34.700	769,986
2024-12-06	33.750	34.480	33.560	34.370	34.370	1,307,131
2024-12-05	33.100	34.100	33.050	33.840	33.840	1,167,919
2024-12-04	30.710	33.330	30.710	33.230	33.230	1,932,378
2024-12-03	30.070	30.780	29.700	30.710	30.710	799,771
2024-12-02	29.200	30.070	29.070	30.070	30.070	872,817
2024-11-29	29.150	29.440	28.850	29.420	29.420	462,447
2024-11-28	28.690	29.110	28.510	29.000	29.000	294,326
2024-11-27	29.350	29.390	28.350	28.650	28.650	551,146
2024-11-26	29.500	29.640	28.840	29.250	29.250	568,300

← NewerPage 8 of 22 · 1,275 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.