Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 29.350 | 29.890 | 29.300 | 29.790 | 29.790 | 1,081,505 |
| 2024-11-22 | 27.870 | 29.710 | 27.800 | 29.430 | 29.430 | 1,125,200 |
| 2024-11-21 | 27.360 | 27.750 | 27.230 | 27.670 | 27.670 | 859,925 |
| 2024-11-20 | 27.460 | 27.920 | 27.300 | 27.320 | 27.320 | 789,767 |
| 2024-11-19 | 27.430 | 27.530 | 26.930 | 27.250 | 27.250 | 759,407 |
| 2024-11-18 | 27.490 | 27.750 | 27.190 | 27.510 | 27.510 | 529,268 |
| 2024-11-15 | 27.080 | 27.690 | 27.080 | 27.540 | 27.540 | 558,654 |
| 2024-11-14 | 27.430 | 27.550 | 26.770 | 27.350 | 27.350 | 617,942 |
| 2024-11-13 | 27.400 | 27.880 | 27.240 | 27.510 | 27.510 | 659,555 |
| 2024-11-12 | 27.360 | 27.620 | 26.970 | 27.540 | 27.540 | 787,708 |
| 2024-11-11 | 27.640 | 27.940 | 27.120 | 27.670 | 27.670 | 761,996 |
| 2024-11-08 | 26.700 | 27.290 | 26.500 | 27.200 | 27.200 | 644,076 |
| 2024-11-07 | 26.070 | 26.760 | 26.070 | 26.640 | 26.640 | 936,030 |
| 2024-11-06 | 27.770 | 27.770 | 25.790 | 26.090 | 26.090 | 1,319,176 |
| 2024-11-05 | 27.870 | 28.250 | 26.890 | 27.770 | 27.770 | 1,697,095 |
| 2024-11-04 | 28.000 | 28.420 | 27.850 | 28.060 | 28.060 | 776,811 |
| 2024-11-01 | 27.700 | 28.110 | 27.440 | 28.000 | 28.000 | 722,068 |
| 2024-10-31 | 28.510 | 28.510 | 27.420 | 27.620 | 27.620 | 1,082,717 |
| 2024-10-30 | 28.490 | 28.950 | 28.420 | 28.710 | 28.710 | 678,039 |
| 2024-10-29 | 29.010 | 29.030 | 28.270 | 28.610 | 28.610 | 673,621 |
| 2024-10-28 | 29.180 | 29.430 | 28.850 | 28.900 | 28.900 | 452,234 |
| 2024-10-25 | 28.790 | 29.270 | 28.650 | 29.130 | 29.130 | 466,681 |
| 2024-10-24 | 28.500 | 29.060 | 28.260 | 28.630 | 28.630 | 766,265 |
| 2024-10-23 | 29.500 | 29.530 | 28.680 | 28.730 | 28.730 | 739,530 |
| 2024-10-22 | 29.450 | 29.740 | 29.120 | 29.510 | 29.510 | 648,405 |
| 2024-10-21 | 29.970 | 29.970 | 29.380 | 29.650 | 29.650 | 578,230 |
| 2024-10-18 | 30.590 | 30.610 | 29.910 | 29.910 | 29.910 | 651,361 |
| 2024-10-17 | 30.260 | 30.820 | 30.020 | 30.460 | 30.460 | 977,765 |
| 2024-10-16 | 30.250 | 30.600 | 30.110 | 30.400 | 30.400 | 431,006 |
| 2024-10-15 | 30.390 | 30.630 | 29.570 | 30.520 | 30.520 | 935,239 |
| 2024-10-14 | 29.840 | 30.570 | 29.840 | 30.390 | 30.390 | 748,209 |
| 2024-10-11 | 30.290 | 30.630 | 29.690 | 30.200 | 30.200 | 1,709,578 |
| 2024-10-10 | 29.700 | 30.400 | 29.650 | 29.850 | 29.850 | 912,631 |
| 2024-10-09 | 29.190 | 29.920 | 29.190 | 29.650 | 29.650 | 770,571 |
| 2024-10-08 | 28.470 | 29.160 | 28.180 | 29.070 | 29.070 | 785,861 |
| 2024-10-07 | 29.260 | 29.340 | 28.730 | 28.780 | 28.780 | 733,585 |
| 2024-10-04 | 29.210 | 29.760 | 29.090 | 29.150 | 29.150 | 584,905 |
| 2024-10-03 | 28.930 | 29.210 | 28.550 | 29.180 | 29.180 | 443,793 |
| 2024-10-02 | 29.250 | 29.410 | 28.580 | 28.860 | 28.860 | 650,330 |
| 2024-10-01 | 29.730 | 29.980 | 28.800 | 29.000 | 29.000 | 1,007,419 |
| 2024-09-30 | 29.610 | 30.060 | 28.960 | 29.620 | 29.620 | 1,145,293 |
| 2024-09-27 | 29.420 | 30.130 | 29.420 | 29.700 | 29.700 | 1,040,289 |
| 2024-09-26 | 28.300 | 29.330 | 28.300 | 28.910 | 28.910 | 1,202,811 |
| 2024-09-25 | 28.130 | 28.500 | 27.930 | 28.210 | 28.210 | 928,757 |
| 2024-09-24 | 28.050 | 28.350 | 27.770 | 28.300 | 28.300 | 1,247,937 |
| 2024-09-23 | 27.040 | 27.710 | 27.040 | 27.680 | 27.680 | 941,273 |
| 2024-09-20 | 26.650 | 26.970 | 26.310 | 26.830 | 26.830 | 1,554,114 |
| 2024-09-19 | 26.800 | 27.110 | 26.500 | 26.650 | 26.650 | 1,164,546 |
| 2024-09-18 | 25.620 | 26.340 | 25.550 | 26.150 | 26.150 | 1,036,052 |
| 2024-09-17 | 24.180 | 25.870 | 24.150 | 25.760 | 25.760 | 1,480,177 |
| 2024-09-16 | 23.470 | 24.000 | 23.240 | 24.000 | 24.000 | 797,931 |
| 2024-09-13 | 21.420 | 23.600 | 21.380 | 23.550 | 23.550 | 1,813,325 |
| 2024-09-12 | 21.870 | 21.880 | 20.950 | 21.350 | 21.350 | 1,202,307 |
| 2024-09-11 | 21.730 | 21.730 | 21.070 | 21.320 | 21.320 | 1,641,780 |
| 2024-09-10 | 22.000 | 22.090 | 21.580 | 21.620 | 21.620 | 887,220 |
| 2024-09-09 | 22.280 | 22.480 | 21.840 | 22.040 | 22.040 | 439,619 |
| 2024-09-06 | 22.490 | 22.520 | 22.010 | 22.150 | 22.150 | 700,153 |
| 2024-09-05 | 22.430 | 22.870 | 22.400 | 22.490 | 22.490 | 613,569 |
| 2024-09-04 | 22.500 | 22.760 | 22.350 | 22.660 | 22.660 | 569,668 |
| 2024-09-03 | 22.700 | 23.070 | 22.530 | 22.870 | 22.870 | 558,524 |
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.